{"ticker": "TAM", "overview": {"name": "Tanami Gold NL", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 26909.04, "sell_n": 0, "sell_sum": 0, "net": 26909.04, "insiders": 1, "first_date": "2026-06-03", "last_date": "2026-06-03"}, "metrics": {"ticker": "TAM", "has_prices": true, "as_of": "2026-09-18", "last": 0.07, "prev_close": 0.07, "change": 0.0, "change_pct": 0.0, "session_volume": 6656180.0, "vwap_5": 0.06935076114456837, "vwap_20": 0.06983838914979679, "vwap_60": 0.06351181021337736, "vwap_250": 0.07261292233577156, "high_52w": 0.116075, "low_52w": 0.056, "avg_volume_20": 1129357.65, "sessions": 400, "market_cap": {"value": 164513586.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03096796-1", "src": "ASX", "ticker": "TAM", "cik": "", "company": "Tanami Gold NL", "company_raw": "Tanami Gold NL", "who": "Brett Smith", "who_key": "Brett Smith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26909.04, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $27K of TAM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096796", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219818}], "recent_buys": [{"id": "ASX3Y-03096796-1", "src": "ASX", "ticker": "TAM", "cik": "", "company": "Tanami Gold NL", "company_raw": "Tanami Gold NL", "who": "Brett Smith", "who_key": "Brett Smith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26909.04, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $27K of TAM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096796", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219818}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "BRETT SMITH", "notice_type": "3Y", "direct_shares": 896968.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-06-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096796-6A1328158", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-21", "source_url": "https://www.marketindex.com.au/asx/tam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Edwards", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-30", "source_url": "https://www.marketindex.com.au/asx/tam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Montgomery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-01", "source_url": "https://www.marketindex.com.au/asx/tam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McMahon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-28", "source_url": "https://www.marketindex.com.au/asx/tam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McMahon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-27", "source_url": "https://www.marketindex.com.au/asx/tam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G McMahon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-04", "source_url": "https://www.marketindex.com.au/asx/tam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Montgomery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-01-03", "source_url": "https://www.marketindex.com.au/asx/tam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gerard McMahon", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-04-23", "source_url": "https://www.marketindex.com.au/asx/tam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lee Seng Hui", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-04-17", "source_url": "https://www.marketindex.com.au/asx/tam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Pyle", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-04-16", "source_url": "https://www.marketindex.com.au/asx/tam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Lee Seng Hui", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-03-21", "source_url": "https://www.marketindex.com.au/asx/tam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Montgomery", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-02-15", "source_url": "https://www.marketindex.com.au/asx/tam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Denis Waddell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-04-02", "source_url": "https://www.marketindex.com.au/asx/tam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lee Seng Hui", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-02-28", "source_url": "https://www.marketindex.com.au/asx/tam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lee Seng Hui", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-02-20", "source_url": "https://www.marketindex.com.au/asx/tam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lee Seng Hui", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-02-19", "source_url": "https://www.marketindex.com.au/asx/tam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lee Seng Hui", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-01-27", "source_url": "https://www.marketindex.com.au/asx/tam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lee Seng Hui", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-01-17", "source_url": "https://www.marketindex.com.au/asx/tam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alan Senior", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-12-27", "source_url": "https://www.marketindex.com.au/asx/tam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lee Seng Hui", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-12-22", "source_url": "https://www.marketindex.com.au/asx/tam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lee Seng Hui", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-12-15", "source_url": "https://www.marketindex.com.au/asx/tam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carlisle Procter", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-12-15", "source_url": "https://www.marketindex.com.au/asx/tam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Wong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-12-15", "source_url": "https://www.marketindex.com.au/asx/tam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lee Seng Hui", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-12-07", "source_url": "https://www.marketindex.com.au/asx/tam", "needs_ocr": 0}], "directors": [{"name": "BRETT SMITH", "first_seen": "2026-06-03", "last_seen": "2026-06-03", "status": "current", "notices": 1}, {"name": "Frank Sibbel", "first_seen": "2007-07-19", "last_seen": "2007-07-19", "status": "past", "notices": 1}, {"name": "Franciscus Sibbel", "first_seen": "2008-02-19", "last_seen": "2008-02-19", "status": "past", "notices": 1}, {"name": "Graeme Sloan", "first_seen": "2008-09-23", "last_seen": "2008-09-23", "status": "past", "notices": 1}, {"name": "Arthur Dew", "first_seen": "2011-12-06", "last_seen": "2011-12-06", "status": "past", "notices": 1}, {"name": "Mark Wong", "first_seen": "2011-12-15", "last_seen": "2011-12-15", "status": "past", "notices": 1}, {"name": "Carlisle Procter", "first_seen": "2011-12-15", "last_seen": "2011-12-15", "status": "past", "notices": 1}, {"name": "Alan Senior", "first_seen": "2007-11-26", "last_seen": "2011-12-27", "status": "past", "notices": 5}, {"name": "Denis Waddell", "first_seen": "2007-08-08", "last_seen": "2012-04-02", "status": "past", "notices": 13}, {"name": "Mr Lee Seng Hui", "first_seen": "2013-03-21", "last_seen": "2013-03-21", "status": "past", "notices": 1}, {"name": "Martin Pyle", "first_seen": "2013-04-16", "last_seen": "2013-04-16", "status": "past", "notices": 1}, {"name": "Lee Seng Hui", "first_seen": "2010-08-23", "last_seen": "2013-04-17", "status": "past", "notices": 12}, {"name": "Gerard McMahon", "first_seen": "2013-04-23", "last_seen": "2013-04-23", "status": "past", "notices": 1}, {"name": "Brett Montgomery", "first_seen": "2013-02-15", "last_seen": "2014-01-03", "status": "past", "notices": 2}, {"name": "G McMahon", "first_seen": "2015-08-04", "last_seen": "2015-08-04", "status": "past", "notices": 1}, {"name": "McMahon", "first_seen": "2016-09-27", "last_seen": "2016-09-28", "status": "past", "notices": 2}, {"name": "Montgomery", "first_seen": "2020-09-01", "last_seen": "2020-09-01", "status": "past", "notices": 1}, {"name": "Edwards", "first_seen": "2021-05-30", "last_seen": "2021-05-30", "status": "past", "notices": 1}, {"name": "Smith", "first_seen": "2022-03-21", "last_seen": "2022-03-21", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Brett Smith", "who_key": "Brett Smith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 26909.04, "sold": 0, "net": 26909.04, "trades": 1, "top_score": 47.3, "lean": "buying", "history": [{"action": "BUY", "amount": 26909.04, "date": "2026-06-03", "score": 47.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096796"}], "latest": {"action": "BUY", "amount": 26909.04, "date": "2026-06-03", "score": 47.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096796"}}], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157111-6A1353258"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities Review & Appendix 5B", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155454-6A1352479"}, {"date": "2026-10-25", "form": "Notice Of Meeting", "title": "Date of AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152978-6A1351297"}, {"date": "2026-09-22", "form": "Periodic Reports", "title": "Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138122-6A1344910"}, {"date": "2026-09-22", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138121-6A1344909"}], "performance": {"ticker": "TAM", "has_prices": true, "summary": {"n": 1, "avg": -0.06666666666666661, "win_rate": 0.0, "best": -0.06666666666666661, "worst": -0.06666666666666661, "as_of": "2026-11-02"}, "buys": [{"who": "Brett Smith", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26909.04, "date": "2026-06-03", "score": 47.3, "ref_price": 0.06, "return": -0.06666666666666661}]}, "price_series": [{"date": "1990-08-14", "close": 1.495518, "volume": 1605.0}, {"date": "1990-08-15", "close": 1.495518, "volume": null}, {"date": "1990-08-16", "close": 1.495518, "volume": null}, {"date": "1990-08-17", "close": 1.495518, "volume": null}, {"date": "1990-08-20", "close": 1.495518, "volume": null}, {"date": "1990-08-21", "close": 1.495518, "volume": null}, {"date": "1990-08-22", "close": 1.495518, "volume": null}, {"date": "1990-08-23", "close": 1.3708915, "volume": 963.0}, {"date": "1990-08-24", "close": 1.3708915, "volume": null}, {"date": "1990-08-27", "close": 1.3708915, "volume": null}, {"date": "1990-08-28", "close": 1.3708915, "volume": null}, {"date": "1990-08-29", "close": 1.3708915, "volume": null}, {"date": "1990-08-30", "close": 1.3708915, "volume": null}, {"date": "1990-08-31", "close": 1.3708915, "volume": null}, {"date": "1990-09-03", "close": 1.3708915, "volume": null}, {"date": "1990-09-04", "close": 1.3708915, "volume": null}, {"date": "1990-09-05", "close": 1.3708915, "volume": null}, {"date": "1990-09-06", "close": 1.3708915, "volume": null}, {"date": "1990-09-07", "close": 0.8723855, "volume": 963.0}, {"date": "1990-09-10", "close": 0.8723855, "volume": null}, {"date": "1990-09-11", "close": 0.8723855, "volume": null}, {"date": "1990-09-12", "close": 0.8723855, "volume": null}, {"date": "1990-09-13", "close": 0.8723855, "volume": null}, {"date": "1990-09-14", "close": 0.8723855, "volume": null}, {"date": "1990-09-17", "close": 0.8723855, "volume": null}, {"date": "1990-09-18", "close": 0.8723855, "volume": null}, {"date": "1990-09-19", "close": 0.8723855, "volume": null}, {"date": "1990-09-20", "close": 0.93469875, "volume": 321.0}, {"date": "1990-09-21", "close": 0.93469875, "volume": null}, {"date": "1990-09-24", "close": 0.93469875, "volume": null}, {"date": "1990-09-25", "close": 0.93469875, "volume": null}, {"date": "1990-09-26", "close": 0.93469875, "volume": null}, {"date": "1990-09-27", "close": 0.93469875, "volume": null}, {"date": "1990-09-28", "close": 0.93469875, "volume": null}, {"date": "1990-10-01", "close": 0.93469875, "volume": null}, {"date": "1990-10-02", "close": 1.55783125, "volume": 6419.0}, {"date": "1990-10-03", "close": 1.3708915, "volume": 8024.0}, {"date": "1990-10-04", "close": 1.246265, "volume": 3210.0}, {"date": "1990-10-05", "close": 1.246265, "volume": null}, {"date": "1990-10-08", "close": 1.246265, "volume": null}, {"date": "1990-10-09", "close": 1.246265, "volume": null}, {"date": "1990-10-10", "close": 1.246265, "volume": null}, {"date": "1990-10-11", "close": 1.246265, "volume": null}, {"date": "1990-10-12", "close": 1.246265, "volume": null}, {"date": "1990-10-15", "close": 1.246265, "volume": null}, {"date": "1990-10-16", "close": 1.05932525, "volume": 1605.0}, {"date": "1990-10-17", "close": 1.05932525, "volume": 1605.0}, {"date": "1990-10-18", "close": 1.05932525, "volume": 802.0}, {"date": "1990-10-19", "close": 1.05932525, "volume": null}, {"date": "1990-10-22", "close": 1.05932525, "volume": null}, {"date": "1990-10-23", "close": 1.05932525, "volume": 642.0}, {"date": "1990-10-24", "close": 0.93469875, "volume": 1926.0}, {"date": "1990-10-25", "close": 0.93469875, "volume": null}, {"date": "1990-10-26", "close": 0.93469875, "volume": null}, {"date": "1990-10-29", "close": 0.93469875, "volume": null}, {"date": "1990-10-30", "close": 0.93469875, "volume": null}, {"date": "1990-10-31", "close": 0.93469875, "volume": null}, {"date": "1990-11-01", "close": 0.93469875, "volume": null}, {"date": "1990-11-02", "close": 0.93469875, "volume": null}, {"date": "1990-11-05", "close": 0.93469875, "volume": null}, {"date": "1990-11-06", "close": 0.93469875, "volume": null}, {"date": "1990-11-07", "close": 0.93469875, "volume": null}, {"date": "1990-11-08", "close": 0.93469875, "volume": null}, {"date": "1990-11-09", "close": 0.93469875, "volume": null}, {"date": "1990-11-12", "close": 0.93469875, "volume": null}, {"date": "1990-11-13", "close": 0.93469875, "volume": null}, {"date": "1990-11-14", "close": 0.93469875, "volume": null}, {"date": "1990-11-15", "close": 0.93469875, "volume": null}, {"date": "1990-11-16", "close": 0.93469875, "volume": null}, {"date": "1990-11-19", "close": 0.93469875, "volume": null}, {"date": "1990-11-20", "close": 0.93469875, "volume": null}, {"date": "1990-11-21", "close": 0.93469875, "volume": null}, {"date": "1990-11-22", "close": 0.93469875, "volume": null}, {"date": "1990-11-23", "close": 0.93469875, "volume": null}, {"date": "1990-11-26", "close": 0.93469875, "volume": null}, {"date": "1990-11-27", "close": 0.93469875, "volume": null}, {"date": "1990-11-28", "close": 0.747759, "volume": 642.0}, {"date": "1990-11-29", "close": 0.747759, "volume": null}, {"date": "1990-11-30", "close": 0.747759, "volume": null}, {"date": "1990-12-03", "close": 0.747759, "volume": null}, {"date": "1990-12-04", "close": 0.747759, "volume": null}, {"date": "1990-12-05", "close": 0.747759, "volume": null}, {"date": "1990-12-06", "close": 0.747759, "volume": null}, {"date": "1990-12-07", "close": 0.747759, "volume": 401.0}, {"date": "1990-12-10", "close": 0.747759, "volume": null}, {"date": "1990-12-11", "close": 0.747759, "volume": 3852.0}, {"date": "1990-12-12", "close": 0.747759, "volume": null}, {"date": "1990-12-13", "close": 0.747759, "volume": null}, {"date": "1990-12-14", "close": 0.747759, "volume": null}, {"date": "1990-12-17", "close": 0.747759, "volume": null}, {"date": "1990-12-18", "close": 0.747759, "volume": null}, {"date": "1990-12-19", "close": 0.747759, "volume": null}, {"date": "1990-12-20", "close": 0.747759, "volume": null}, {"date": "1990-12-21", "close": 0.747759, "volume": null}, {"date": "1990-12-24", "close": 0.747759, "volume": null}, {"date": "1990-12-25", "close": 0.747759, "volume": null}, {"date": "1990-12-26", "close": 0.747759, "volume": null}, {"date": "1990-12-27", "close": 0.747759, "volume": null}, {"date": "1990-12-28", "close": 0.747759, "volume": null}, {"date": "1990-12-31", "close": 0.747759, "volume": null}, {"date": "1991-01-01", "close": 0.747759, "volume": null}, {"date": "1991-01-02", "close": 0.747759, "volume": null}, {"date": "1991-01-03", "close": 0.747759, "volume": null}, {"date": "1991-01-04", "close": 0.747759, "volume": null}, {"date": "1991-01-07", "close": 0.747759, "volume": null}, {"date": "1991-01-08", "close": 0.747759, "volume": null}, {"date": "1991-01-09", "close": 0.747759, "volume": null}, {"date": "1991-01-10", "close": 0.747759, "volume": null}, {"date": "1991-01-11", "close": 0.6231325, "volume": 481.0}, {"date": "1991-01-14", "close": 0.6231325, "volume": null}, {"date": "1991-01-15", "close": 0.6231325, "volume": null}, {"date": "1991-01-16", "close": 0.6231325, "volume": null}, {"date": "1991-01-17", "close": 0.6231325, "volume": null}, {"date": "1991-01-18", "close": 0.6231325, "volume": null}, {"date": "1991-01-21", "close": 0.6231325, "volume": null}, {"date": "1991-01-22", "close": 0.6231325, "volume": null}, {"date": "1991-01-23", "close": 0.6231325, "volume": null}, {"date": "1991-01-24", "close": 0.6231325, "volume": 1605.0}, {"date": "1991-01-25", "close": 0.6231325, "volume": null}, {"date": "1991-01-28", "close": 0.6231325, "volume": null}, {"date": "1991-01-29", "close": 0.6231325, "volume": null}, {"date": "1991-01-30", "close": 0.747759, "volume": 3210.0}, {"date": "1991-01-31", "close": 0.747759, "volume": null}, {"date": "1991-02-01", "close": 0.747759, "volume": null}, {"date": "1991-02-04", "close": 0.747759, "volume": null}, {"date": "1991-02-05", "close": 0.747759, "volume": null}, {"date": "1991-02-06", "close": 0.747759, "volume": null}, {"date": "1991-02-07", "close": 0.747759, "volume": null}, {"date": "1991-02-08", "close": 0.747759, "volume": null}, {"date": "1991-02-11", "close": 0.747759, "volume": null}, {"date": "1991-02-12", "close": 0.747759, "volume": null}, {"date": "1991-02-13", "close": 0.747759, "volume": null}, {"date": "1991-02-14", "close": 0.747759, "volume": null}, {"date": "1991-02-15", "close": 0.747759, "volume": null}, {"date": "1991-02-18", "close": 0.747759, "volume": null}, {"date": "1991-02-19", "close": 0.747759, "volume": null}, {"date": "1991-02-20", "close": 0.747759, "volume": null}, {"date": "1991-02-21", "close": 0.747759, "volume": null}, {"date": "1991-02-22", "close": 0.747759, "volume": null}, {"date": "1991-02-25", "close": 0.747759, "volume": null}, {"date": "1991-02-26", "close": 0.747759, "volume": null}, {"date": "1991-02-27", "close": 0.747759, "volume": null}, {"date": "1991-02-28", "close": 0.747759, "volume": null}, {"date": "1991-03-01", "close": 0.747759, "volume": null}, {"date": "1991-03-04", "close": 0.747759, "volume": null}, {"date": "1991-03-05", "close": 0.747759, "volume": null}, {"date": "1991-03-06", "close": 0.747759, "volume": null}, {"date": "1991-03-07", "close": 0.747759, "volume": null}, {"date": "1991-03-08", "close": 0.747759, "volume": null}, {"date": "1991-03-11", "close": 0.747759, "volume": null}, {"date": "1991-03-12", "close": 0.747759, "volume": null}, {"date": "1991-03-13", "close": 0.747759, "volume": null}, {"date": "1991-03-14", "close": 0.747759, "volume": null}, {"date": "1991-03-15", "close": 0.747759, "volume": null}, {"date": "1991-03-18", "close": 0.747759, "volume": null}, {"date": "1991-03-19", "close": 0.747759, "volume": null}, {"date": "1991-03-20", "close": 0.747759, "volume": null}, {"date": "1991-03-21", "close": 0.747759, "volume": null}, {"date": "1991-03-22", "close": 0.747759, "volume": null}, {"date": "1991-03-25", "close": 0.8723855, "volume": 2247.0}, {"date": "1991-03-26", "close": 0.8723855, "volume": null}, {"date": "1991-03-27", "close": 0.8723855, "volume": null}, {"date": "1991-03-28", "close": 0.8723855, "volume": null}, {"date": "1991-03-29", "close": 0.8723855, "volume": null}, {"date": "1991-04-01", "close": 0.8723855, "volume": null}, {"date": "1991-04-02", "close": 0.8723855, "volume": null}, {"date": "1991-04-03", "close": 0.8723855, "volume": null}, {"date": "1991-04-04", "close": 0.8723855, "volume": null}, {"date": "1991-04-05", "close": 0.8723855, "volume": null}, {"date": "1991-04-08", "close": 0.747759, "volume": 1605.0}, {"date": "1991-04-09", "close": 0.747759, "volume": null}, {"date": "1991-04-10", "close": 0.747759, "volume": null}, {"date": "1991-04-11", "close": 0.747759, "volume": null}, {"date": "1991-04-12", "close": 0.747759, "volume": null}, {"date": "1991-04-15", "close": 0.747759, "volume": null}, {"date": "1991-04-16", "close": 0.747759, "volume": null}, {"date": "1991-04-17", "close": 0.747759, "volume": null}, {"date": "1991-04-18", "close": 0.747759, "volume": null}, {"date": "1991-04-19", "close": 0.747759, "volume": null}, {"date": "1991-04-22", "close": 0.747759, "volume": null}, {"date": "1991-04-23", "close": 0.747759, "volume": null}, {"date": "1991-04-24", "close": 0.747759, "volume": null}, {"date": "1991-04-25", "close": 0.747759, "volume": null}, {"date": "1991-04-26", "close": 0.747759, "volume": 1605.0}, {"date": "1991-04-29", "close": 0.747759, "volume": null}, {"date": "1991-04-30", "close": 0.747759, "volume": null}, {"date": "1991-05-01", "close": 0.747759, "volume": null}, {"date": "1991-05-02", "close": 0.747759, "volume": null}, {"date": "1991-05-03", "close": 0.747759, "volume": null}, {"date": "1991-05-06", "close": 0.747759, "volume": null}, {"date": "1991-05-07", "close": 0.6231325, "volume": 2568.0}, {"date": "1991-05-08", "close": 0.6231325, "volume": 481.0}, {"date": "1991-05-09", "close": 0.6231325, "volume": null}, {"date": "1991-05-10", "close": 0.6231325, "volume": 642.0}, {"date": "1991-05-13", "close": 0.6231325, "volume": null}, {"date": "1991-05-14", "close": 0.6231325, "volume": 1605.0}, {"date": "1991-05-15", "close": 0.529662625, "volume": 3852.0}, {"date": "1991-05-16", "close": 0.529662625, "volume": null}, {"date": "1991-05-17", "close": 0.529662625, "volume": null}, {"date": "1991-05-20", "close": 0.529662625, "volume": null}, {"date": "1991-05-21", "close": 0.529662625, "volume": null}, {"date": "1991-05-22", "close": 0.529662625, "volume": null}, {"date": "1991-05-23", "close": 0.529662625, "volume": null}, {"date": "1991-05-24", "close": 0.529662625, "volume": null}, {"date": "1991-05-27", "close": 0.529662625, "volume": null}, {"date": "1991-05-28", "close": 0.529662625, "volume": 1942.0}, {"date": "1991-05-29", "close": 0.529662625, "volume": null}, {"date": "1991-05-30", "close": 0.529662625, "volume": null}, {"date": "1991-05-31", "close": 0.529662625, "volume": null}, {"date": "1991-06-03", "close": 0.529662625, "volume": null}, {"date": "1991-06-04", "close": 0.6231325, "volume": 11555.0}, {"date": "1991-06-05", "close": 0.6231325, "volume": null}, {"date": "1991-06-06", "close": 0.6231325, "volume": null}, {"date": "1991-06-07", "close": 0.6231325, "volume": null}, {"date": "1991-06-10", "close": 0.6231325, "volume": null}, {"date": "1991-06-11", "close": 0.6231325, "volume": null}, {"date": "1991-06-12", "close": 0.6231325, "volume": null}, {"date": "1991-06-13", "close": 0.498506, "volume": 15406.0}, {"date": "1991-06-14", "close": 0.3738795, "volume": 16048.0}, {"date": "1991-06-17", "close": 0.6231325, "volume": 25195.0}, {"date": "1991-06-18", "close": 0.498506, "volume": 5456.0}, {"date": "1991-06-19", "close": 0.498506, "volume": 32096.0}, {"date": "1991-06-20", "close": 0.498506, "volume": null}, {"date": "1991-06-21", "close": 0.498506, "volume": null}, {"date": "1991-06-24", "close": 0.498506, "volume": null}, {"date": "1991-06-25", "close": 0.498506, "volume": null}, {"date": "1991-06-26", "close": 0.498506, "volume": null}, {"date": "1991-06-27", "close": 0.56081925, "volume": 8024.0}, {"date": "1991-06-28", "close": 0.498506, "volume": 8024.0}, {"date": "1991-07-01", "close": 0.498506, "volume": null}, {"date": "1991-07-02", "close": 0.498506, "volume": null}, {"date": "1991-07-03", "close": 0.498506, "volume": null}, {"date": "1991-07-04", "close": 0.498506, "volume": null}, {"date": "1991-07-05", "close": 0.498506, "volume": null}, {"date": "1991-07-08", "close": 0.498506, "volume": null}, {"date": "1991-07-09", "close": 0.498506, "volume": null}, {"date": "1991-07-10", "close": 0.498506, "volume": null}, {"date": "1991-07-11", "close": 0.498506, "volume": null}, {"date": "1991-07-12", "close": 0.498506, "volume": 16048.0}, {"date": "1991-07-15", "close": 0.498506, "volume": null}, {"date": "1991-07-16", "close": 0.498506, "volume": null}, {"date": "1991-07-17", "close": 0.498506, "volume": 481.0}, {"date": "1991-07-18", "close": 0.498506, "volume": null}, {"date": "1991-07-19", "close": 0.498506, "volume": null}, {"date": "1991-07-22", "close": 0.498506, "volume": null}, {"date": "1991-07-23", "close": 0.498506, "volume": null}, {"date": "1991-07-24", "close": 0.498506, "volume": null}, {"date": "1991-07-25", "close": 0.498506, "volume": 46539.0}, {"date": "1991-07-26", "close": 0.498506, "volume": null}, {"date": "1991-07-29", "close": 0.498506, "volume": null}, {"date": "1991-07-30", "close": 0.498506, "volume": null}, {"date": "1991-07-31", "close": 0.498506, "volume": null}, {"date": "1991-08-01", "close": 0.498506, "volume": null}, {"date": "1991-08-02", "close": 0.498506, "volume": null}, {"date": "1991-08-05", "close": 0.498506, "volume": null}, {"date": "1991-08-06", "close": 0.498506, "volume": null}, {"date": "1991-08-07", "close": 0.498506, "volume": null}, {"date": "1991-08-08", "close": 0.498506, "volume": 14443.0}, {"date": "1991-08-09", "close": 0.498506, "volume": 530.0}, {"date": "1991-08-12", "close": 0.498506, "volume": null}, {"date": "1991-08-13", "close": 0.529662625, "volume": 8024.0}, {"date": "1991-08-14", "close": 0.498506, "volume": 481.0}, {"date": "1991-08-15", "close": 0.498506, "volume": null}, {"date": "1991-08-16", "close": 0.498506, "volume": null}, {"date": "1991-08-19", "close": 0.498506, "volume": 1284.0}, {"date": "1991-08-20", "close": 0.498506, "volume": null}, {"date": "1991-08-21", "close": 0.498506, "volume": null}, {"date": "1991-08-22", "close": 0.498506, "volume": null}, {"date": "1991-08-23", "close": 0.498506, "volume": null}, {"date": "1991-08-26", "close": 0.498506, "volume": null}, {"date": "1991-08-27", "close": 0.467349375, "volume": 8024.0}, {"date": "1991-08-28", "close": 0.467349375, "volume": null}, {"date": "1991-08-29", "close": 0.467349375, "volume": null}, {"date": "1991-08-30", "close": 0.467349375, "volume": null}, {"date": "1991-09-02", "close": 0.43619275, "volume": 12838.0}, {"date": "1991-09-03", "close": 0.43619275, "volume": null}, {"date": "1991-09-04", "close": 0.43619275, "volume": null}, {"date": "1991-09-05", "close": 0.43619275, "volume": null}, {"date": "1991-09-06", "close": 0.43619275, "volume": null}, {"date": "1991-09-09", "close": 0.43619275, "volume": null}, {"date": "1991-09-10", "close": 0.43619275, "volume": null}, {"date": "1991-09-11", "close": 0.43619275, "volume": null}, {"date": "1991-09-12", "close": 0.43619275, "volume": null}, {"date": "1991-09-13", "close": 0.43619275, "volume": null}, {"date": "1991-09-16", "close": 0.43619275, "volume": null}, {"date": "1991-09-17", "close": 0.43619275, "volume": null}, {"date": "1991-09-18", "close": 0.43619275, "volume": null}, {"date": "1991-09-19", "close": 0.43619275, "volume": null}, {"date": "1991-09-20", "close": 0.43619275, "volume": null}, {"date": "1991-09-23", "close": 0.43619275, "volume": null}, {"date": "1991-09-24", "close": 0.43619275, "volume": null}, {"date": "1991-09-25", "close": 0.43619275, "volume": null}, {"date": "1991-09-26", "close": 0.43619275, "volume": null}, {"date": "1991-09-27", "close": 0.43619275, "volume": null}, {"date": "1991-09-30", "close": 0.43619275, "volume": null}, {"date": "1991-10-01", "close": 0.43619275, "volume": null}, {"date": "1991-10-02", "close": 0.43619275, "volume": null}, {"date": "1991-10-03", "close": 0.405036125, "volume": 1476.0}, {"date": "1991-10-04", "close": 0.405036125, "volume": null}, {"date": "1991-10-07", "close": 0.405036125, "volume": null}, {"date": "1991-10-08", "close": 0.405036125, "volume": null}, {"date": "1991-10-09", "close": 0.405036125, "volume": null}, {"date": "1991-10-10", "close": 0.405036125, "volume": null}, {"date": "1991-10-11", "close": 0.405036125, "volume": null}, {"date": "1991-10-14", "close": 0.43619275, "volume": 1123.0}, {"date": "1991-10-15", "close": 0.498506, "volume": 8024.0}, {"date": "1991-10-16", "close": 0.498506, "volume": 1605.0}, {"date": "1991-10-17", "close": 0.498506, "volume": null}, {"date": "1991-10-18", "close": 0.498506, "volume": 2568.0}, {"date": "1991-10-21", "close": 0.498506, "volume": null}, {"date": "1991-10-22", "close": 0.498506, "volume": null}, {"date": "1991-10-23", "close": 0.498506, "volume": null}, {"date": "1991-10-24", "close": 0.498506, "volume": null}, {"date": "1991-10-25", "close": 0.498506, "volume": null}, {"date": "1991-10-28", "close": 0.498506, "volume": null}, {"date": "1991-10-29", "close": 0.498506, "volume": null}, {"date": "1991-10-30", "close": 0.498506, "volume": 802.0}, {"date": "1991-10-31", "close": 0.498506, "volume": null}, {"date": "1991-11-01", "close": 0.6231325, "volume": 3370.0}, {"date": "1991-11-04", "close": 0.6231325, "volume": null}, {"date": "1991-11-05", "close": 0.6231325, "volume": null}, {"date": "1991-11-06", "close": 0.6231325, "volume": null}, {"date": "1991-11-07", "close": 0.498506, "volume": 4172.0}, {"date": "1991-11-08", "close": 0.498506, "volume": 1926.0}, {"date": "1991-11-11", "close": 0.498506, "volume": null}, {"date": "1991-11-12", "close": 0.498506, "volume": null}, {"date": "1991-11-13", "close": 0.498506, "volume": null}, {"date": "1991-11-14", "close": 0.498506, "volume": null}, {"date": "1991-11-15", "close": 0.498506, "volume": 2086.0}, {"date": "1991-11-18", "close": 0.498506, "volume": null}, {"date": "1991-11-19", "close": 0.498506, "volume": null}, {"date": "1991-11-20", "close": 0.498506, "volume": null}, {"date": "1991-11-21", "close": 0.498506, "volume": null}, {"date": "1991-11-22", "close": 0.6231325, "volume": 4221.0}, {"date": "1991-11-25", "close": 0.498506, "volume": 963.0}, {"date": "1991-11-26", "close": 0.498506, "volume": null}, {"date": "1991-11-27", "close": 0.498506, "volume": null}, {"date": "1991-11-28", "close": 0.498506, "volume": null}, {"date": "1991-11-29", "close": 0.498506, "volume": null}, {"date": "1991-12-02", "close": 0.498506, "volume": null}, {"date": "1991-12-03", "close": 0.498506, "volume": null}, {"date": "1991-12-04", "close": 0.498506, "volume": null}, {"date": "1991-12-05", "close": 0.498506, "volume": null}, {"date": "1991-12-06", "close": 0.6231325, "volume": 6419.0}, {"date": "1991-12-09", "close": 0.498506, "volume": 4814.0}, {"date": "1991-12-10", "close": 0.498506, "volume": null}, {"date": "1991-12-11", "close": 0.498506, "volume": 1605.0}, {"date": "1991-12-12", "close": 0.498506, "volume": null}, {"date": "1991-12-13", "close": 0.498506, "volume": null}, {"date": "1991-12-16", "close": 0.498506, "volume": null}, {"date": "1991-12-17", "close": 0.498506, "volume": null}, {"date": "1991-12-18", "close": 0.498506, "volume": null}, {"date": "1991-12-19", "close": 0.43619275, "volume": 3210.0}, {"date": "1991-12-20", "close": 0.43619275, "volume": null}, {"date": "1991-12-23", "close": 0.43619275, "volume": null}, {"date": "1991-12-24", "close": 0.3738795, "volume": 2953.0}, {"date": "1991-12-25", "close": 0.3738795, "volume": null}, {"date": "1991-12-26", "close": 0.3738795, "volume": null}, {"date": "1991-12-27", "close": 0.3738795, "volume": null}, {"date": "1991-12-30", "close": 0.3738795, "volume": null}, {"date": "1991-12-31", "close": 0.3738795, "volume": 48144.0}, {"date": "1992-01-01", "close": 0.3738795, "volume": null}, {"date": "1992-01-02", "close": 0.3738795, "volume": 4814.0}, {"date": "1992-01-03", "close": 0.3738795, "volume": null}, {"date": "1992-01-06", "close": 0.3738795, "volume": null}, {"date": "1992-01-07", "close": 0.3738795, "volume": null}, {"date": "1992-01-08", "close": 0.3738795, "volume": null}, {"date": "1992-01-09", "close": 0.3738795, "volume": null}, {"date": "1992-01-10", "close": 0.3738795, "volume": 6580.0}, {"date": "1992-01-13", "close": 0.3738795, "volume": null}, {"date": "1992-01-14", "close": 0.3738795, "volume": null}, {"date": "1992-01-15", "close": 0.3738795, "volume": 1926.0}, {"date": "1992-01-16", "close": 0.3738795, "volume": null}, {"date": "1992-01-17", "close": 0.3738795, "volume": null}, {"date": "1992-01-20", "close": 0.3738795, "volume": 8345.0}, {"date": "1992-01-21", "close": 0.3738795, "volume": null}, {"date": "1992-01-22", "close": 0.3738795, "volume": null}, {"date": "1992-01-23", "close": 0.3738795, "volume": null}, {"date": "1992-01-24", "close": 0.3738795, "volume": null}, {"date": "1992-01-27", "close": 0.3738795, "volume": null}, {"date": "1992-01-28", "close": 0.3738795, "volume": null}, {"date": "1992-01-29", "close": 0.3738795, "volume": null}, {"date": "1992-01-30", "close": 0.3738795, "volume": null}, {"date": "1992-01-31", "close": 0.3738795, "volume": null}, {"date": "1992-02-03", "close": 0.3738795, "volume": null}, {"date": "1992-02-04", "close": 0.42361146, "volume": null}, {"date": "1992-02-05", "close": 0.35300955, "volume": 1841.0}, {"date": "1992-02-06", "close": 0.317708595, "volume": 4249.0}, {"date": "1992-02-07", "close": 0.317708595, "volume": null}, {"date": "1992-02-10", "close": 0.317708595, "volume": null}, {"date": "1992-02-11", "close": 0.317708595, "volume": null}, {"date": "1992-02-12", "close": 0.317708595, "volume": null}, {"date": "1992-02-13", "close": 0.388310505, "volume": 12748.0}, {"date": "1992-02-14", "close": 0.388310505, "volume": null}, {"date": "1992-02-17", "close": 0.388310505, "volume": null}, {"date": "1992-02-18", "close": 0.388310505, "volume": null}, {"date": "1992-02-19", "close": 0.49421337, "volume": 7082.0}, {"date": "1992-02-20", "close": 0.458912415, "volume": 7082.0}, {"date": "1992-02-21", "close": 0.458912415, "volume": null}, {"date": "1992-02-24", "close": 0.458912415, "volume": null}, {"date": "1992-02-25", "close": 0.458912415, "volume": null}, {"date": "1992-02-26", "close": 0.458912415, "volume": null}, {"date": "1992-02-27", "close": 0.458912415, "volume": null}, {"date": "1992-02-28", "close": 0.7060191, "volume": 39305.0}, {"date": "1992-03-02", "close": 0.56481528, "volume": 2833.0}, {"date": "1992-03-03", "close": 0.49421337, "volume": 6515.0}, {"date": "1992-03-04", "close": 0.49421337, "volume": null}, {"date": "1992-03-05", "close": 0.56481528, "volume": 1416.0}, {"date": "1992-03-06", "close": 0.49421337, "volume": 54673.0}, {"date": "1992-03-09", "close": 0.49421337, "volume": 7082.0}, {"date": "1992-03-10", "close": 0.49421337, "volume": 11331.0}, {"date": "1992-03-11", "close": 0.56481528, "volume": 6515.0}, {"date": "1992-03-12", "close": 0.529514325, "volume": 2833.0}, {"date": "1992-03-13", "close": 0.529514325, "volume": 11331.0}, {"date": "1992-03-16", "close": 0.529514325, "volume": null}, {"date": "1992-03-17", "close": 0.529514325, "volume": null}, {"date": "1992-03-18", "close": 0.529514325, "volume": null}, {"date": "1992-03-19", "close": 0.529514325, "volume": null}, {"date": "1992-03-20", "close": 0.529514325, "volume": null}, {"date": "1992-03-23", "close": 0.529514325, "volume": 3116.0}, {"date": "1992-03-24", "close": 0.529514325, "volume": null}, {"date": "1992-03-25", "close": 0.529514325, "volume": 4532.0}, {"date": "1992-03-26", "close": 0.529514325, "volume": null}, {"date": "1992-03-27", "close": 0.529514325, "volume": 708.0}, {"date": "1992-03-30", "close": 0.529514325, "volume": null}, {"date": "1992-03-31", "close": 0.56481528, "volume": 11048.0}, {"date": "1992-04-01", "close": 0.56481528, "volume": 14164.0}, {"date": "1992-04-02", "close": 0.56481528, "volume": null}, {"date": "1992-04-03", "close": 0.56481528, "volume": 4249.0}, {"date": "1992-04-06", "close": 0.56481528, "volume": null}, {"date": "1992-04-07", "close": 0.56481528, "volume": null}, {"date": "1992-04-08", "close": 0.529514325, "volume": 14164.0}, {"date": "1992-04-09", "close": 0.529514325, "volume": 13597.0}, {"date": "1992-04-10", "close": 0.529514325, "volume": null}, {"date": "1992-04-13", "close": 0.529514325, "volume": null}, {"date": "1992-04-14", "close": 0.49421337, "volume": 3683.0}, {"date": "1992-04-15", "close": 0.49421337, "volume": null}, {"date": "1992-04-16", "close": 0.49421337, "volume": null}, {"date": "1992-04-17", "close": 0.49421337, "volume": null}, {"date": "1992-04-20", "close": 0.49421337, "volume": null}, {"date": "1992-04-21", "close": 0.529514325, "volume": 23229.0}, {"date": "1992-04-22", "close": 0.529514325, "volume": 42492.0}, {"date": "1992-04-23", "close": 0.529514325, "volume": null}, {"date": "1992-04-24", "close": 0.49421337, "volume": 14164.0}, {"date": "1992-04-27", "close": 0.49421337, "volume": 3399.0}, {"date": "1992-04-28", "close": 0.49421337, "volume": null}, {"date": "1992-04-29", "close": 0.49421337, "volume": null}, {"date": "1992-04-30", "close": 0.49421337, "volume": null}, {"date": "1992-05-01", "close": 0.49421337, "volume": null}, {"date": "1992-05-04", "close": 0.49421337, "volume": null}, {"date": "1992-05-05", "close": 0.49421337, "volume": null}, {"date": "1992-05-06", "close": 0.49421337, "volume": 14164.0}, {"date": "1992-05-07", "close": 0.49421337, "volume": null}, {"date": "1992-05-08", "close": 0.529514325, "volume": 5666.0}, {"date": "1992-05-11", "close": 0.529514325, "volume": null}, {"date": "1992-05-12", "close": 0.529514325, "volume": null}, {"date": "1992-05-13", "close": 0.529514325, "volume": null}, {"date": "1992-05-14", "close": 0.529514325, "volume": null}, {"date": "1992-05-15", "close": 0.529514325, "volume": null}, {"date": "1992-05-18", "close": 0.529514325, "volume": 2550.0}, {"date": "1992-05-19", "close": 0.529514325, "volume": null}, {"date": "1992-05-20", "close": 0.529514325, "volume": null}, {"date": "1992-05-21", "close": 0.49421337, "volume": 16798.0}, {"date": "1992-05-22", "close": 0.49421337, "volume": null}, {"date": "1992-05-25", "close": 0.49421337, "volume": null}, {"date": "1992-05-26", "close": 0.49421337, "volume": null}, {"date": "1992-05-27", "close": 0.49421337, "volume": 4674.0}, {"date": "1992-05-28", "close": 0.49421337, "volume": null}, {"date": "1992-05-29", "close": 0.49421337, "volume": null}, {"date": "1992-06-01", "close": 0.49421337, "volume": null}, {"date": "1992-06-02", "close": 0.49421337, "volume": 14164.0}, {"date": "1992-06-03", "close": 0.49421337, "volume": null}, {"date": "1992-06-04", "close": 0.49421337, "volume": null}, {"date": "1992-06-05", "close": 0.49421337, "volume": null}, {"date": "1992-06-08", "close": 0.49421337, "volume": null}, {"date": "1992-06-09", "close": 0.49421337, "volume": null}, {"date": "1992-06-10", "close": 0.49421337, "volume": 14164.0}, {"date": "1992-06-11", "close": 0.49421337, "volume": null}, {"date": "1992-06-12", "close": 0.49421337, "volume": null}, {"date": "1992-06-15", "close": 0.458912415, "volume": 1218.0}, {"date": "1992-06-16", "close": 0.458912415, "volume": null}, {"date": "1992-06-17", "close": 0.458912415, "volume": null}, {"date": "1992-06-18", "close": 0.458912415, "volume": null}, {"date": "1992-06-19", "close": 0.458912415, "volume": 3824.0}, {"date": "1992-06-22", "close": 0.458912415, "volume": null}, {"date": "1992-06-23", "close": 0.458912415, "volume": null}, {"date": "1992-06-24", "close": 0.458912415, "volume": null}, {"date": "1992-06-25", "close": 0.458912415, "volume": null}, {"date": "1992-06-26", "close": 0.458912415, "volume": null}, {"date": "1992-06-29", "close": 0.458912415, "volume": null}, {"date": "1992-06-30", "close": 0.458912415, "volume": 1317.0}, {"date": "1992-07-01", "close": 0.458912415, "volume": 1416.0}, {"date": "1992-07-02", "close": 0.458912415, "volume": null}, {"date": "1992-07-03", "close": 0.458912415, "volume": 283.0}, {"date": "1992-07-06", "close": 0.458912415, "volume": null}, {"date": "1992-07-07", "close": 0.458912415, "volume": null}, {"date": "1992-07-08", "close": 0.42361146, "volume": 13597.0}, {"date": "1992-07-09", "close": 0.42361146, "volume": 283.0}, {"date": "1992-07-10", "close": 0.42361146, "volume": 1983.0}, {"date": "1992-07-13", "close": 0.42361146, "volume": 283.0}, {"date": "1992-07-14", "close": 0.42361146, "volume": null}, {"date": "1992-07-15", "close": 0.42361146, "volume": null}, {"date": "1992-07-16", "close": 0.42361146, "volume": null}, {"date": "1992-07-17", "close": 0.42361146, "volume": null}, {"date": "1992-07-20", "close": 0.42361146, "volume": null}, {"date": "1992-07-21", "close": 0.42361146, "volume": null}, {"date": "1992-07-22", "close": 0.42361146, "volume": null}, {"date": "1992-07-23", "close": 0.42361146, "volume": null}, {"date": "1992-07-24", "close": 0.42361146, "volume": null}, {"date": "1992-07-27", "close": 0.388310505, "volume": 283.0}, {"date": "1992-07-28", "close": 0.388310505, "volume": null}, {"date": "1992-07-29", "close": 0.388310505, "volume": null}, {"date": "1992-07-30", "close": 0.388310505, "volume": null}, {"date": "1992-07-31", "close": 0.388310505, "volume": null}, {"date": "1992-08-03", "close": 0.388310505, "volume": null}, {"date": "1992-08-04", "close": 0.388310505, "volume": null}, {"date": "1992-08-05", "close": 0.388310505, "volume": null}, {"date": "1992-08-06", "close": 0.388310505, "volume": 28328.0}, {"date": "1992-08-07", "close": 0.388310505, "volume": null}, {"date": "1992-08-10", "close": 0.388310505, "volume": null}, {"date": "1992-08-11", "close": 0.388310505, "volume": null}, {"date": "1992-08-12", "close": 0.388310505, "volume": null}, {"date": "1992-08-13", "close": 0.388310505, "volume": 1133.0}, {"date": "1992-08-14", "close": 0.388310505, "volume": null}, {"date": "1992-08-17", "close": 0.388310505, "volume": null}, {"date": "1992-08-18", "close": 0.388310505, "volume": null}, {"date": "1992-08-19", "close": 0.388310505, "volume": null}, {"date": "1992-08-20", "close": 0.388310505, "volume": null}, {"date": "1992-08-21", "close": 0.388310505, "volume": null}, {"date": "1992-08-24", "close": 0.388310505, "volume": null}, {"date": "1992-08-25", "close": 0.388310505, "volume": null}, {"date": "1992-08-26", "close": 0.388310505, "volume": null}, {"date": "1992-08-27", "close": 0.388310505, "volume": null}, {"date": "1992-08-28", "close": 0.317708595, "volume": 7790.0}, {"date": "1992-08-31", "close": 0.317708595, "volume": null}, {"date": "1992-09-01", "close": 0.317708595, "volume": null}, {"date": "1992-09-02", "close": 0.35300955, "volume": 1983.0}, {"date": "1992-09-03", "close": 0.35300955, "volume": null}, {"date": "1992-09-04", "close": 0.35300955, "volume": null}, {"date": "1992-09-07", "close": 0.35300955, "volume": null}, {"date": "1992-09-08", "close": 0.35300955, "volume": null}, {"date": "1992-09-09", "close": 0.35300955, "volume": null}, {"date": "1992-09-10", "close": 0.35300955, "volume": null}, {"date": "1992-09-11", "close": 0.35300955, "volume": null}, {"date": "1992-09-14", "close": 0.35300955, "volume": null}, {"date": "1992-09-15", "close": 0.35300955, "volume": null}, {"date": "1992-09-16", "close": 0.35300955, "volume": 4249.0}, {"date": "1992-09-17", "close": 0.35300955, "volume": null}, {"date": "1992-09-18", "close": 0.35300955, "volume": null}, {"date": "1992-09-21", "close": 0.317708595, "volume": 5170.0}, {"date": "1992-09-22", "close": 0.317708595, "volume": null}, {"date": "1992-09-23", "close": 0.317708595, "volume": null}, {"date": "1992-09-24", "close": 0.317708595, "volume": null}, {"date": "1992-09-25", "close": 0.317708595, "volume": null}, {"date": "1992-09-28", "close": 0.317708595, "volume": null}, {"date": "1992-09-29", "close": 0.317708595, "volume": null}, {"date": "1992-09-30", "close": 0.317708595, "volume": null}, {"date": "1992-10-01", "close": 0.317708595, "volume": null}, {"date": "1992-10-02", "close": 0.317708595, "volume": null}, {"date": "1992-10-05", "close": 0.317708595, "volume": null}, {"date": "1992-10-06", "close": 0.317708595, "volume": null}, {"date": "1992-10-07", "close": 0.317708595, "volume": null}, {"date": "1992-10-08", "close": 0.317708595, "volume": null}, {"date": "1992-10-09", "close": 0.317708595, "volume": null}, {"date": "1992-10-12", "close": 0.317708595, "volume": null}, {"date": "1992-10-13", "close": 0.317708595, "volume": null}, {"date": "1992-10-14", "close": 0.317708595, "volume": null}, {"date": "1992-10-15", "close": 0.317708595, "volume": null}, {"date": "1992-10-16", "close": 0.317708595, "volume": null}, {"date": "1992-10-19", "close": 0.35300955, "volume": 1416.0}, {"date": "1992-10-20", "close": 0.35300955, "volume": null}, {"date": "1992-10-21", "close": 0.35300955, "volume": null}, {"date": "1992-10-22", "close": 0.35300955, "volume": null}, {"date": "1992-10-23", "close": 0.35300955, "volume": 3683.0}, {"date": "1992-10-26", "close": 0.35300955, "volume": null}, {"date": "1992-10-27", "close": 0.35300955, "volume": null}, {"date": "1992-10-28", "close": 0.35300955, "volume": null}, {"date": "1992-10-29", "close": 0.35300955, "volume": 9348.0}, {"date": "1992-10-30", "close": 0.35300955, "volume": 3399.0}, {"date": "1992-11-02", "close": 0.35300955, "volume": null}, {"date": "1992-11-03", "close": 0.35300955, "volume": null}, {"date": "1992-11-04", "close": 0.35300955, "volume": null}, {"date": "1992-11-05", "close": 0.35300955, "volume": null}, {"date": "1992-11-06", "close": 0.35300955, "volume": null}, {"date": "1992-11-09", "close": 0.35300955, "volume": null}, {"date": "1992-11-10", "close": 0.35300955, "volume": null}, {"date": "1992-11-11", "close": 0.35300955, "volume": null}, {"date": "1992-11-12", "close": 0.35300955, "volume": null}, {"date": "1992-11-13", "close": 0.35300955, "volume": null}, {"date": "1992-11-16", "close": 0.35300955, "volume": null}, {"date": "1992-11-17", "close": 0.35300955, "volume": null}, {"date": "1992-11-18", "close": 0.35300955, "volume": null}, {"date": "1992-11-19", "close": 0.35300955, "volume": null}, {"date": "1992-11-20", "close": 0.35300955, "volume": null}, {"date": "1992-11-23", "close": 0.35300955, "volume": null}, {"date": "1992-11-24", "close": 0.35300955, "volume": null}, {"date": "1992-11-25", "close": 0.35300955, "volume": null}, {"date": "1992-11-26", "close": 0.35300955, "volume": null}, {"date": "1992-11-27", "close": 0.35300955, "volume": null}, {"date": "1992-11-30", "close": 0.35300955, "volume": null}, {"date": "1992-12-01", "close": 0.35300955, "volume": null}, {"date": "1992-12-02", "close": 0.35300955, "volume": null}, {"date": "1992-12-03", "close": 0.35300955, "volume": null}, {"date": "1992-12-04", "close": 0.35300955, "volume": null}, {"date": "1992-12-07", "close": 0.35300955, "volume": null}, {"date": "1992-12-08", "close": 0.35300955, "volume": null}, {"date": "1992-12-09", "close": 0.35300955, "volume": 21246.0}, {"date": "1992-12-10", "close": 0.35300955, "volume": null}, {"date": "1992-12-11", "close": 0.35300955, "volume": null}, {"date": "1992-12-14", "close": 0.35300955, "volume": null}, {"date": "1992-12-15", "close": 0.35300955, "volume": null}, {"date": "1992-12-16", "close": 0.35300955, "volume": null}, {"date": "1992-12-17", "close": 0.35300955, "volume": null}, {"date": "1992-12-18", "close": 0.35300955, "volume": null}, {"date": "1992-12-21", "close": 0.35300955, "volume": null}, {"date": "1992-12-22", "close": 0.35300955, "volume": null}, {"date": "1992-12-23", "close": 0.35300955, "volume": null}, {"date": "1992-12-24", "close": 0.35300955, "volume": null}, {"date": "1992-12-25", "close": 0.35300955, "volume": null}, {"date": "1992-12-28", "close": 0.35300955, "volume": null}, {"date": "1992-12-29", "close": 0.35300955, "volume": null}, {"date": "1992-12-30", "close": 0.35300955, "volume": null}, {"date": "1992-12-31", "close": 0.35300955, "volume": null}, {"date": "1993-01-01", "close": 0.35300955, "volume": null}, {"date": "1993-01-04", "close": 0.35300955, "volume": null}, {"date": "1993-01-05", "close": 0.35300955, "volume": null}, {"date": "1993-01-06", "close": 0.35300955, "volume": null}, {"date": "1993-01-07", "close": 0.35300955, "volume": null}, {"date": "1993-01-08", "close": 0.35300955, "volume": null}, {"date": "1993-01-11", "close": 0.35300955, "volume": null}, {"date": "1993-01-12", "close": 0.35300955, "volume": null}, {"date": "1993-01-13", "close": 0.35300955, "volume": null}, {"date": "1993-01-14", "close": 0.35300955, "volume": null}, {"date": "1993-01-15", "close": 0.35300955, "volume": null}, {"date": "1993-01-18", "close": 0.35300955, "volume": null}, {"date": "1993-01-19", "close": 0.35300955, "volume": null}, {"date": "1993-01-20", "close": 0.35300955, "volume": null}, {"date": "1993-01-21", "close": 0.35300955, "volume": null}, {"date": "1993-01-22", "close": 0.35300955, "volume": null}, {"date": "1993-01-25", "close": 0.35300955, "volume": null}, {"date": "1993-01-26", "close": 0.35300955, "volume": null}, {"date": "1993-01-27", "close": 0.35300955, "volume": null}, {"date": "1993-01-28", "close": 0.35300955, "volume": null}, {"date": "1993-01-29", "close": 0.35300955, "volume": null}, {"date": "1993-02-01", "close": 0.35300955, "volume": null}, {"date": "1993-02-02", "close": 0.35300955, "volume": null}, {"date": "1993-02-03", "close": 0.35300955, "volume": null}, {"date": "1993-02-04", "close": 0.35300955, "volume": 283.0}, {"date": "1993-02-05", "close": 0.35300955, "volume": null}, {"date": "1993-02-08", "close": 0.35300955, "volume": null}, {"date": "1993-02-09", "close": 0.35300955, "volume": null}, {"date": "1993-02-10", "close": 0.35300955, "volume": null}, {"date": "1993-02-11", "close": 0.35300955, "volume": null}, {"date": "1993-02-12", "close": 0.35300955, "volume": null}, {"date": "1993-02-15", "close": 0.35300955, "volume": null}, {"date": "1993-02-16", "close": 0.49421337, "volume": 25226.0}, {"date": "1993-02-17", "close": 0.49421337, "volume": 3399.0}, {"date": "1993-02-18", "close": 0.49421337, "volume": null}, {"date": "1993-02-19", "close": 0.388310505, "volume": 14164.0}, {"date": "1993-02-22", "close": 0.388310505, "volume": null}, {"date": "1993-02-23", "close": 0.388310505, "volume": null}, {"date": "1993-02-24", "close": 0.388310505, "volume": null}, {"date": "1993-02-25", "close": 0.388310505, "volume": null}, {"date": "1993-02-26", "close": 0.388310505, "volume": null}, {"date": "1993-03-01", "close": 0.388310505, "volume": null}, {"date": "1993-03-02", "close": 0.388310505, "volume": null}, {"date": "1993-03-03", "close": 0.388310505, "volume": null}, {"date": "1993-03-04", "close": 0.388310505, "volume": null}, {"date": "1993-03-05", "close": 0.49421337, "volume": 2833.0}, {"date": "1993-03-08", "close": 0.42361146, "volume": 14164.0}, {"date": "1993-03-09", "close": 0.42361146, "volume": null}, {"date": "1993-03-10", "close": 0.42361146, "volume": null}, {"date": "1993-03-11", "close": 0.42361146, "volume": null}, {"date": "1993-03-12", "close": 0.49421337, "volume": 32860.0}, {"date": "1993-03-15", "close": 0.49421337, "volume": null}, {"date": "1993-03-16", "close": 0.49421337, "volume": null}, {"date": "1993-03-17", "close": 0.49421337, "volume": 3683.0}, {"date": "1993-03-18", "close": 0.49421337, "volume": null}, {"date": "1993-03-19", "close": 0.49421337, "volume": null}, {"date": "1993-03-22", "close": 0.42361146, "volume": 11331.0}, {"date": "1993-03-23", "close": 0.42361146, "volume": 3300.0}, {"date": "1993-03-24", "close": 0.42361146, "volume": null}, {"date": "1993-03-25", "close": 0.35300955, "volume": 19263.0}, {"date": "1993-03-26", "close": 0.388310505, "volume": 5382.0}, {"date": "1993-03-29", "close": 0.42361146, "volume": 12748.0}, {"date": "1993-03-30", "close": 0.42361146, "volume": 15764.0}, {"date": "1993-03-31", "close": 0.42361146, "volume": null}, {"date": "1993-04-01", "close": 0.42361146, "volume": null}, {"date": "1993-04-02", "close": 0.42361146, "volume": null}, {"date": "1993-04-05", "close": 0.49421337, "volume": 5666.0}, {"date": "1993-04-06", "close": 0.49421337, "volume": 16331.0}, {"date": "1993-04-07", "close": 0.52165225, "volume": 5368.0}, {"date": "1993-04-08", "close": 0.52165225, "volume": null}, {"date": "1993-04-09", "close": 0.52165225, "volume": null}, {"date": "1993-04-12", "close": 0.52165225, "volume": null}, {"date": "1993-04-13", "close": 0.52165225, "volume": 1342.0}, {"date": "1993-04-14", "close": 0.52165225, "volume": 1744.0}, {"date": "1993-04-15", "close": 0.52165225, "volume": null}, {"date": "1993-04-16", "close": 0.4471305, "volume": 9836.0}, {"date": "1993-04-19", "close": 0.4471305, "volume": null}, {"date": "1993-04-20", "close": 0.4471305, "volume": null}, {"date": "1993-04-21", "close": 0.484391375, "volume": 10735.0}, {"date": "1993-04-22", "close": 0.52165225, "volume": 2684.0}, {"date": "1993-04-23", "close": 0.52165225, "volume": null}, {"date": "1993-04-26", "close": 0.52165225, "volume": null}, {"date": "1993-04-27", "close": 0.52165225, "volume": 16639.0}, {"date": "1993-04-28", "close": 0.558913125, "volume": 68436.0}, {"date": "1993-04-29", "close": 0.707956625, "volume": 46027.0}, {"date": "1993-04-30", "close": 0.67069575, "volume": 16908.0}, {"date": "1993-05-03", "close": 0.633434875, "volume": 17445.0}, {"date": "1993-05-04", "close": 0.596174, "volume": 65753.0}, {"date": "1993-05-05", "close": 0.67069575, "volume": 27643.0}, {"date": "1993-05-06", "close": 0.894261, "volume": 19055.0}, {"date": "1993-05-07", "close": 0.96878275, "volume": 17579.0}, {"date": "1993-05-10", "close": 0.894261, "volume": 19055.0}, {"date": "1993-05-11", "close": 0.894261, "volume": null}, {"date": "1993-05-12", "close": 0.96878275, "volume": 2147.0}, {"date": "1993-05-13", "close": 0.96878275, "volume": 6777.0}, {"date": "1993-05-14", "close": 1.11782625, "volume": 63203.0}, {"date": "1993-05-17", "close": 1.11782625, "volume": 15875.0}, {"date": "1993-05-18", "close": 1.192348, "volume": 10735.0}, {"date": "1993-05-19", "close": 1.192348, "volume": 14761.0}, {"date": "1993-05-20", "close": 1.11782625, "volume": 3489.0}, {"date": "1993-05-21", "close": 1.11782625, "volume": 1342.0}, {"date": "1993-05-24", "close": 1.0433045, "volume": 537.0}, {"date": "1993-05-25", "close": 0.894261, "volume": 11809.0}, {"date": "1993-05-26", "close": 0.96878275, "volume": 8856.0}, {"date": "1993-05-27", "close": 0.894261, "volume": 13956.0}, {"date": "1993-05-28", "close": 1.11782625, "volume": 25228.0}, {"date": "1993-05-31", "close": 1.0433045, "volume": 8051.0}, {"date": "1993-06-01", "close": 0.96878275, "volume": 3489.0}, {"date": "1993-06-02", "close": 0.96878275, "volume": 15512.0}, {"date": "1993-06-03", "close": 0.96878275, "volume": null}, {"date": "1993-06-04", "close": 0.96878275, "volume": 9662.0}, {"date": "1993-06-07", "close": 0.96878275, "volume": 1074.0}, {"date": "1993-06-08", "close": 0.96878275, "volume": null}, {"date": "1993-06-09", "close": 0.894261, "volume": 8494.0}, {"date": "1993-06-10", "close": 0.894261, "volume": null}, {"date": "1993-06-11", "close": 0.894261, "volume": null}, {"date": "1993-06-14", "close": 0.894261, "volume": null}, {"date": "1993-06-15", "close": 0.81973925, "volume": 6441.0}, {"date": "1993-06-16", "close": 0.7452175, "volume": 2617.0}, {"date": "1993-06-17", "close": 0.7452175, "volume": 3757.0}, {"date": "1993-06-18", "close": 0.7452175, "volume": null}, {"date": "1993-06-21", "close": 0.894261, "volume": 537.0}, {"date": "1993-06-22", "close": 0.81973925, "volume": 16814.0}, {"date": "1993-06-23", "close": 0.7452175, "volume": 2684.0}, {"date": "1993-06-24", "close": 0.7452175, "volume": null}, {"date": "1993-06-25", "close": 0.81973925, "volume": 40337.0}, {"date": "1993-06-28", "close": 0.81973925, "volume": 4026.0}, {"date": "1993-06-29", "close": 0.81973925, "volume": 805.0}, {"date": "1993-06-30", "close": 0.81973925, "volume": 8588.0}, {"date": "1993-07-01", "close": 0.81973925, "volume": 18250.0}, {"date": "1993-07-02", "close": 0.894261, "volume": 46966.0}, {"date": "1993-07-05", "close": 0.894261, "volume": 3355.0}, {"date": "1993-07-06", "close": 0.894261, "volume": null}, {"date": "1993-07-07", "close": 1.0433045, "volume": 7246.0}, {"date": "1993-07-08", "close": 1.0433045, "volume": 7515.0}, {"date": "1993-07-09", "close": 0.96878275, "volume": 9393.0}, {"date": "1993-07-12", "close": 0.96878275, "volume": 29656.0}, {"date": "1993-07-13", "close": 0.96878275, "volume": 14492.0}, {"date": "1993-07-14", "close": 1.0433045, "volume": 25764.0}, {"date": "1993-07-15", "close": 0.96878275, "volume": 12480.0}, {"date": "1993-07-16", "close": 0.96878275, "volume": null}, {"date": "1993-07-19", "close": 1.0433045, "volume": 19055.0}, {"date": "1993-07-20", "close": 0.96878275, "volume": 8051.0}, {"date": "1993-07-21", "close": 0.96878275, "volume": 5368.0}, {"date": "1993-07-22", "close": 0.894261, "volume": 8051.0}, {"date": "1993-07-23", "close": 0.894261, "volume": null}, {"date": "1993-07-26", "close": 0.894261, "volume": 5368.0}, {"date": "1993-07-27", "close": 0.894261, "volume": 13419.0}, {"date": "1993-07-28", "close": 0.894261, "volume": 3757.0}, {"date": "1993-07-29", "close": 0.96878275, "volume": 4026.0}, {"date": "1993-07-30", "close": 0.96878275, "volume": 6978.0}, {"date": "1993-08-02", "close": 1.0433045, "volume": 48375.0}, {"date": "1993-08-03", "close": 0.96878275, "volume": 13620.0}, {"date": "1993-08-04", "close": 0.96878275, "volume": 6709.0}, {"date": "1993-08-05", "close": 0.96878275, "volume": 18786.0}, {"date": "1993-08-06", "close": 0.81973925, "volume": 20128.0}, {"date": "1993-08-09", "close": 0.81973925, "volume": 26838.0}, {"date": "1993-08-10", "close": 0.96878275, "volume": 34822.0}, {"date": "1993-08-11", "close": 0.96878275, "volume": 9393.0}, {"date": "1993-08-12", "close": 0.96878275, "volume": null}, {"date": "1993-08-13", "close": 0.96878275, "volume": 9393.0}, {"date": "1993-08-16", "close": 0.96878275, "volume": null}, {"date": "1993-08-17", "close": 0.894261, "volume": 6709.0}, {"date": "1993-08-18", "close": 0.894261, "volume": 7850.0}, {"date": "1993-08-19", "close": 0.894261, "volume": 5368.0}, {"date": "1993-08-20", "close": 0.96878275, "volume": 31628.0}, {"date": "1993-08-23", "close": 0.96878275, "volume": 9662.0}, {"date": "1993-08-24", "close": 0.96878275, "volume": 6441.0}, {"date": "1993-08-25", "close": 0.96878275, "volume": null}, {"date": "1993-08-26", "close": 0.894261, "volume": 4468.0}, {"date": "1993-08-27", "close": 0.894261, "volume": 22544.0}, {"date": "1993-08-30", "close": 0.81973925, "volume": 751.0}, {"date": "1993-08-31", "close": 0.81973925, "volume": 268.0}, {"date": "1993-09-01", "close": 0.81973925, "volume": null}, {"date": "1993-09-02", "close": 0.81973925, "volume": 1610.0}, {"date": "1993-09-03", "close": 0.81973925, "volume": 4562.0}, {"date": "1993-09-06", "close": 0.81973925, "volume": 1342.0}, {"date": "1993-09-07", "close": 0.81973925, "volume": 6709.0}, {"date": "1993-09-08", "close": 0.7452175, "volume": 17592.0}, {"date": "1993-09-09", "close": 0.7452175, "volume": 2684.0}, {"date": "1993-09-10", "close": 0.7452175, "volume": 5904.0}, {"date": "1993-09-13", "close": 0.7452175, "volume": null}, {"date": "1993-09-14", "close": 0.67069575, "volume": 16103.0}, {"date": "1993-09-15", "close": 0.596174, "volume": 14090.0}, {"date": "1993-09-16", "close": 0.633434875, "volume": 4026.0}, {"date": "1993-09-17", "close": 0.707956625, "volume": 21001.0}, {"date": "1993-09-20", "close": 0.633434875, "volume": 5233.0}, {"date": "1993-09-21", "close": 0.633434875, "volume": null}, {"date": "1993-09-22", "close": 0.633434875, "volume": null}, {"date": "1993-09-23", "close": 0.633434875, "volume": null}, {"date": "1993-09-24", "close": 0.633434875, "volume": null}, {"date": "1993-09-27", "close": 0.633434875, "volume": null}, {"date": "1993-09-28", "close": 0.633434875, "volume": null}, {"date": "1993-09-29", "close": 0.633434875, "volume": null}, {"date": "1993-09-30", "close": 0.67069575, "volume": 2952.0}, {"date": "1993-10-01", "close": 0.67069575, "volume": 1879.0}, {"date": "1993-10-04", "close": 0.67069575, "volume": null}, {"date": "1993-10-05", "close": 0.67069575, "volume": null}, {"date": "1993-10-06", "close": 0.67069575, "volume": 6065.0}, {"date": "1993-10-07", "close": 0.707956625, "volume": 537.0}, {"date": "1993-10-08", "close": 0.707956625, "volume": 5368.0}, {"date": "1993-10-11", "close": 0.707956625, "volume": 13419.0}, {"date": "1993-10-12", "close": 0.7452175, "volume": 5368.0}, {"date": "1993-10-13", "close": 0.7452175, "volume": null}, {"date": "1993-10-14", "close": 0.894261, "volume": 27844.0}, {"date": "1993-10-15", "close": 0.894261, "volume": 12614.0}, {"date": "1993-10-18", "close": 0.894261, "volume": 15968.0}, {"date": "1993-10-19", "close": 0.96878275, "volume": 43746.0}, {"date": "1993-10-20", "close": 0.894261, "volume": 38110.0}, {"date": "1993-10-21", "close": 0.894261, "volume": null}, {"date": "1993-10-22", "close": 0.81973925, "volume": 2228.0}, {"date": "1993-10-25", "close": 0.894261, "volume": 1879.0}, {"date": "1993-10-26", "close": 0.81973925, "volume": 6709.0}, {"date": "1993-10-27", "close": 0.81973925, "volume": 13419.0}, {"date": "1993-10-28", "close": 0.81973925, "volume": 13687.0}, {"date": "1993-10-29", "close": 0.81973925, "volume": null}, {"date": "1993-11-01", "close": 0.81973925, "volume": null}, {"date": "1993-11-02", "close": 0.81973925, "volume": 17713.0}, {"date": "1993-11-03", "close": 0.81973925, "volume": null}, {"date": "1993-11-04", "close": 0.81973925, "volume": 9930.0}, {"date": "1993-11-05", "close": 0.81973925, "volume": 7850.0}, {"date": "1993-11-08", "close": 0.81973925, "volume": null}, {"date": "1993-11-09", "close": 0.894261, "volume": 1074.0}, {"date": "1993-11-10", "close": 0.81973925, "volume": 2147.0}, {"date": "1993-11-11", "close": 0.7452175, "volume": 845.0}, {"date": "1993-11-12", "close": 0.81973925, "volume": 5904.0}, {"date": "1993-11-15", "close": 0.81973925, "volume": null}, {"date": "1993-11-16", "close": 0.81973925, "volume": null}, {"date": "1993-11-17", "close": 0.81973925, "volume": 161.0}, {"date": "1993-11-18", "close": 0.81973925, "volume": null}, {"date": "1993-11-19", "close": 0.7452175, "volume": 10064.0}, {"date": "1993-11-22", "close": 0.7452175, "volume": 22745.0}, {"date": "1993-11-23", "close": 0.7452175, "volume": 26717.0}, {"date": "1993-11-24", "close": 0.7452175, "volume": null}, {"date": "1993-11-25", "close": 0.7452175, "volume": null}, {"date": "1993-11-26", "close": 0.7452175, "volume": null}, {"date": "1993-11-29", "close": 0.7452175, "volume": null}, {"date": "1993-11-30", "close": 0.7452175, "volume": null}, {"date": "1993-12-01", "close": 0.7452175, "volume": 13768.0}, {"date": "1993-12-02", "close": 0.7452175, "volume": 268.0}, {"date": "1993-12-03", "close": 0.7452175, "volume": 6039.0}, {"date": "1993-12-06", "close": 0.7452175, "volume": null}, {"date": "1993-12-07", "close": 0.7452175, "volume": null}, {"date": "1993-12-08", "close": 0.67069575, "volume": 1342.0}, {"date": "1993-12-09", "close": 0.67069575, "volume": 2952.0}, {"date": "1993-12-10", "close": 0.67069575, "volume": null}, {"date": "1993-12-13", "close": 0.67069575, "volume": null}, {"date": "1993-12-14", "close": 0.633434875, "volume": 9393.0}, {"date": "1993-12-15", "close": 0.633434875, "volume": null}, {"date": "1993-12-16", "close": 0.633434875, "volume": null}, {"date": "1993-12-17", "close": 0.633434875, "volume": null}, {"date": "1993-12-20", "close": 0.633434875, "volume": null}, {"date": "1993-12-21", "close": 0.67069575, "volume": 6709.0}, {"date": "1993-12-22", "close": 0.67069575, "volume": null}, {"date": "1993-12-23", "close": 0.633434875, "volume": 6709.0}, {"date": "1993-12-24", "close": 0.633434875, "volume": 7823.0}, {"date": "1993-12-27", "close": 0.633434875, "volume": null}, {"date": "1993-12-28", "close": 0.633434875, "volume": null}, {"date": "1993-12-29", "close": 0.633434875, "volume": null}, {"date": "1993-12-30", "close": 0.633434875, "volume": null}, {"date": "1993-12-31", "close": 0.633434875, "volume": 2818.0}, {"date": "1994-01-03", "close": 0.633434875, "volume": null}, {"date": "1994-01-04", "close": 0.633434875, "volume": null}, {"date": "1994-01-05", "close": 0.707956625, "volume": 5555.0}, {"date": "1994-01-06", "close": 0.81973925, "volume": 33883.0}, {"date": "1994-01-07", "close": 0.894261, "volume": 38163.0}, {"date": "1994-01-10", "close": 0.894261, "volume": 15566.0}, {"date": "1994-01-11", "close": 0.81973925, "volume": 9125.0}, {"date": "1994-01-12", "close": 0.81973925, "volume": 9125.0}, {"date": "1994-01-13", "close": 0.81973925, "volume": null}, {"date": "1994-01-14", "close": 0.81973925, "volume": 4831.0}, {"date": "1994-01-17", "close": 0.894261, "volume": 13687.0}, {"date": "1994-01-18", "close": 0.894261, "volume": 2415.0}, {"date": "1994-01-19", "close": 0.96878275, "volume": 1342.0}, {"date": "1994-01-20", "close": 0.96878275, "volume": 4026.0}, {"date": "1994-01-21", "close": 0.96878275, "volume": null}, {"date": "1994-01-24", "close": 0.894261, "volume": 11809.0}, {"date": "1994-01-25", "close": 0.81973925, "volume": 29119.0}, {"date": "1994-01-26", "close": 0.81973925, "volume": null}, {"date": "1994-01-27", "close": 0.96878275, "volume": 31145.0}, {"date": "1994-01-28", "close": 0.96878275, "volume": 31226.0}, {"date": "1994-01-31", "close": 1.192348, "volume": 20128.0}, {"date": "1994-02-01", "close": 1.26686975, "volume": 27106.0}, {"date": "1994-02-02", "close": 1.11782625, "volume": 32943.0}, {"date": "1994-02-03", "close": 1.0433045, "volume": 26569.0}, {"date": "1994-02-04", "close": 1.0433045, "volume": 134.0}, {"date": "1994-02-07", "close": 1.0433045, "volume": 19055.0}, {"date": "1994-02-08", "close": 1.0433045, "volume": 3489.0}, {"date": "1994-02-09", "close": 1.26686975, "volume": 26301.0}, {"date": "1994-02-10", "close": 1.490435, "volume": 72730.0}, {"date": "1994-02-11", "close": 1.3413915, "volume": 35225.0}, {"date": "1994-02-14", "close": 1.41591325, "volume": 17445.0}, {"date": "1994-02-15", "close": 1.3413915, "volume": 15700.0}, {"date": "1994-02-16", "close": 1.41591325, "volume": 33279.0}, {"date": "1994-02-17", "close": 1.490435, "volume": 33453.0}, {"date": "1994-02-18", "close": 1.41591325, "volume": 36499.0}, {"date": "1994-02-21", "close": 1.56495675, "volume": 67309.0}, {"date": "1994-02-22", "close": 1.6394785, "volume": 34889.0}, {"date": "1994-02-23", "close": 1.56495675, "volume": 14761.0}, {"date": "1994-02-24", "close": 1.56495675, "volume": 3489.0}, {"date": "1994-02-25", "close": 1.490435, "volume": 9608.0}, {"date": "1994-02-28", "close": 1.490435, "volume": null}, {"date": "1994-03-01", "close": 1.41591325, "volume": 6709.0}, {"date": "1994-03-02", "close": 1.41591325, "volume": 9796.0}, {"date": "1994-03-03", "close": 1.41591325, "volume": 4831.0}, {"date": "1994-03-04", "close": 1.3413915, "volume": 16908.0}, {"date": "1994-03-07", "close": 1.3413915, "volume": null}, {"date": "1994-03-08", "close": 1.3413915, "volume": 12345.0}, {"date": "1994-03-09", "close": 1.26686975, "volume": 4375.0}, {"date": "1994-03-10", "close": 1.192348, "volume": 1074.0}, {"date": "1994-03-11", "close": 1.192348, "volume": 5636.0}, {"date": "1994-03-14", "close": 1.192348, "volume": null}, {"date": "1994-03-15", "close": 1.11782625, "volume": 2684.0}, {"date": "1994-03-16", "close": 1.192348, "volume": 1342.0}, {"date": "1994-03-17", "close": 1.26686975, "volume": 12345.0}, {"date": "1994-03-18", "close": 1.26686975, "volume": 20933.0}, {"date": "1994-03-21", "close": 1.26686975, "volume": null}, {"date": "1994-03-22", "close": 1.26686975, "volume": 20665.0}, {"date": "1994-03-23", "close": 1.26686975, "volume": 537.0}, {"date": "1994-03-24", "close": 1.26686975, "volume": 537.0}, {"date": "1994-03-25", "close": 1.3413915, "volume": 34889.0}, {"date": "1994-03-28", "close": 1.26686975, "volume": 17203.0}, {"date": "1994-03-29", "close": 1.26686975, "volume": null}, {"date": "1994-03-30", "close": 1.11782625, "volume": 15834.0}, {"date": "1994-03-31", "close": 1.11782625, "volume": null}, {"date": "1994-04-01", "close": 1.11782625, "volume": null}, {"date": "1994-04-04", "close": 1.11782625, "volume": null}, {"date": "1994-04-05", "close": 1.11782625, "volume": 4697.0}, {"date": "1994-04-06", "close": 1.26686975, "volume": 15566.0}, {"date": "1994-04-07", "close": 1.192348, "volume": 3221.0}, {"date": "1994-04-08", "close": 1.192348, "volume": 4026.0}, {"date": "1994-04-11", "close": 1.192348, "volume": null}, {"date": "1994-04-12", "close": 1.11782625, "volume": 6709.0}, {"date": "1994-04-13", "close": 1.11782625, "volume": 9125.0}, {"date": "1994-04-14", "close": 1.11782625, "volume": 1342.0}, {"date": "1994-04-15", "close": 1.192348, "volume": 12077.0}, {"date": "1994-04-18", "close": 1.192348, "volume": null}, {"date": "1994-04-19", "close": 1.11782625, "volume": 3757.0}, {"date": "1994-04-20", "close": 1.11782625, "volume": 2952.0}, {"date": "1994-04-21", "close": 1.11782625, "volume": null}, {"date": "1994-04-22", "close": 1.11782625, "volume": null}, {"date": "1994-04-25", "close": 1.11782625, "volume": null}, {"date": "1994-04-26", "close": 1.11782625, "volume": null}, {"date": "1994-04-27", "close": 1.11782625, "volume": null}, {"date": "1994-04-28", "close": 0.96878275, "volume": 16103.0}, {"date": "1994-04-29", "close": 0.894261, "volume": 13419.0}, {"date": "1994-05-02", "close": 0.894261, "volume": 21202.0}, {"date": "1994-05-03", "close": 0.894261, "volume": 2147.0}, {"date": "1994-05-04", "close": 0.894261, "volume": 5904.0}, {"date": "1994-05-05", "close": 0.894261, "volume": null}, {"date": "1994-05-06", "close": 0.81973925, "volume": 14761.0}, {"date": "1994-05-09", "close": 0.81973925, "volume": 268.0}, {"date": "1994-05-10", "close": 0.894261, "volume": 2415.0}, {"date": "1994-05-11", "close": 0.894261, "volume": 3757.0}, {"date": "1994-05-12", "close": 0.894261, "volume": 1342.0}, {"date": "1994-05-13", "close": 0.894261, "volume": null}, {"date": "1994-05-16", "close": 0.96878275, "volume": 2684.0}, {"date": "1994-05-17", "close": 0.96878275, "volume": null}, {"date": "1994-05-18", "close": 1.0433045, "volume": 8051.0}, {"date": "1994-05-19", "close": 1.0433045, "volume": null}, {"date": "1994-05-20", "close": 1.0433045, "volume": null}, {"date": "1994-05-23", "close": 1.0433045, "volume": 9796.0}, {"date": "1994-05-24", "close": 1.11782625, "volume": 1879.0}, {"date": "1994-05-25", "close": 1.11782625, "volume": 3489.0}, {"date": "1994-05-26", "close": 1.11782625, "volume": null}, {"date": "1994-05-27", "close": 0.96878275, "volume": 5099.0}, {"date": "1994-05-30", "close": 0.96878275, "volume": null}, {"date": "1994-05-31", "close": 0.96878275, "volume": 2684.0}, {"date": "1994-06-01", "close": 0.96878275, "volume": 1342.0}, {"date": "1994-06-02", "close": 0.96878275, "volume": 10158.0}, {"date": "1994-06-03", "close": 0.96878275, "volume": 3489.0}, {"date": "1994-06-06", "close": 0.96878275, "volume": null}, {"date": "1994-06-07", "close": 0.96878275, "volume": null}, {"date": "1994-06-08", "close": 0.894261, "volume": 2684.0}, {"date": "1994-06-09", "close": 0.894261, "volume": null}, {"date": "1994-06-10", "close": 0.81973925, "volume": 13419.0}, {"date": "1994-06-13", "close": 0.81973925, "volume": null}, {"date": "1994-06-14", "close": 0.894261, "volume": 6173.0}, {"date": "1994-06-15", "close": 0.894261, "volume": null}, {"date": "1994-06-16", "close": 0.894261, "volume": 17713.0}, {"date": "1994-06-17", "close": 0.81973925, "volume": 26838.0}, {"date": "1994-06-20", "close": 0.894261, "volume": 29522.0}, {"date": "1994-06-21", "close": 0.894261, "volume": 1610.0}, {"date": "1994-06-22", "close": 0.894261, "volume": 26838.0}, {"date": "1994-06-23", "close": 0.894261, "volume": 2684.0}, {"date": "1994-06-24", "close": 0.894261, "volume": null}, {"date": "1994-06-27", "close": 0.894261, "volume": 4831.0}, {"date": "1994-06-28", "close": 0.7452175, "volume": 16103.0}, {"date": "1994-06-29", "close": 0.7452175, "volume": 13419.0}, {"date": "1994-06-30", "close": 0.7452175, "volume": 18786.0}, {"date": "1994-07-01", "close": 0.81973925, "volume": 52334.0}, {"date": "1994-07-04", "close": 0.81973925, "volume": null}, {"date": "1994-07-05", "close": 0.81973925, "volume": 4026.0}, {"date": "1994-07-06", "close": 0.96878275, "volume": 6173.0}, {"date": "1994-07-07", "close": 0.894261, "volume": 2147.0}, {"date": "1994-07-08", "close": 0.81973925, "volume": 6709.0}, {"date": "1994-07-11", "close": 0.894261, "volume": 6978.0}, {"date": "1994-07-12", "close": 0.894261, "volume": null}, {"date": "1994-07-13", "close": 0.96878275, "volume": 10735.0}, {"date": "1994-07-14", "close": 0.96878275, "volume": 4294.0}, {"date": "1994-07-15", "close": 0.96878275, "volume": null}, {"date": "1994-07-18", "close": 0.96878275, "volume": 7179.0}, {"date": "1994-07-19", "close": 0.96878275, "volume": null}, {"date": "1994-07-20", "close": 0.96878275, "volume": null}, {"date": "1994-07-21", "close": 0.96878275, "volume": 18116.0}, {"date": "1994-07-22", "close": 0.96878275, "volume": 5099.0}, {"date": "1994-07-25", "close": 1.0433045, "volume": 2684.0}, {"date": "1994-07-26", "close": 0.894261, "volume": 8856.0}, {"date": "1994-07-27", "close": 0.894261, "volume": 81.0}, {"date": "1994-07-28", "close": 0.96878275, "volume": 537.0}, {"date": "1994-07-29", "close": 0.96878275, "volume": 537.0}, {"date": "1994-08-01", "close": 0.96878275, "volume": null}, {"date": "1994-08-02", "close": 0.894261, "volume": 671.0}, {"date": "1994-08-03", "close": 0.894261, "volume": 1114.0}, {"date": "1994-08-04", "close": 0.894261, "volume": 268.0}, {"date": "1994-08-05", "close": 0.894261, "volume": null}, {"date": "1994-08-08", "close": 0.894261, "volume": null}, {"date": "1994-08-09", "close": 0.894261, "volume": null}, {"date": "1994-08-10", "close": 0.894261, "volume": 5368.0}, {"date": "1994-08-11", "close": 0.894261, "volume": 2684.0}, {"date": "1994-08-12", "close": 0.894261, "volume": null}, {"date": "1994-08-15", "close": 0.894261, "volume": null}, {"date": "1994-08-16", "close": 0.96878275, "volume": 1074.0}, {"date": "1994-08-17", "close": 0.96878275, "volume": null}, {"date": "1994-08-18", "close": 0.894261, "volume": 1597.0}, {"date": "1994-08-19", "close": 0.96878275, "volume": 1342.0}, {"date": "1994-08-22", "close": 0.894261, "volume": 2952.0}, {"date": "1994-08-23", "close": 0.81973925, "volume": 6709.0}, {"date": "1994-08-24", "close": 0.894261, "volume": 5032.0}, {"date": "1994-08-25", "close": 0.894261, "volume": 9393.0}, {"date": "1994-08-26", "close": 0.894261, "volume": null}, {"date": "1994-08-29", "close": 0.894261, "volume": 1342.0}, {"date": "1994-08-30", "close": 0.894261, "volume": null}, {"date": "1994-08-31", "close": 0.894261, "volume": null}, {"date": "1994-09-01", "close": 0.894261, "volume": null}, {"date": "1994-09-02", "close": 0.96878275, "volume": 5099.0}, {"date": "1994-09-05", "close": 0.96878275, "volume": null}, {"date": "1994-09-06", "close": 0.894261, "volume": 2684.0}, {"date": "1994-09-07", "close": 0.894261, "volume": null}, {"date": "1994-09-08", "close": 0.894261, "volume": null}, {"date": "1994-09-09", "close": 0.894261, "volume": null}, {"date": "1994-09-12", "close": 0.81973925, "volume": 2684.0}, {"date": "1994-09-13", "close": 0.81973925, "volume": 17445.0}, {"date": "1994-09-14", "close": 0.81973925, "volume": 9393.0}, {"date": "1994-09-15", "close": 0.81973925, "volume": null}, {"date": "1994-09-16", "close": 0.81973925, "volume": null}, {"date": "1994-09-19", "close": 0.81973925, "volume": null}, {"date": "1994-09-20", "close": 0.81973925, "volume": null}, {"date": "1994-09-21", "close": 0.7452175, "volume": 9662.0}, {"date": "1994-09-22", "close": 0.7452175, "volume": 5904.0}, {"date": "1994-09-23", "close": 0.7452175, "volume": null}, {"date": "1994-09-26", "close": 0.7452175, "volume": null}, {"date": "1994-09-27", "close": 0.7452175, "volume": 1074.0}, {"date": "1994-09-28", "close": 0.7452175, "volume": null}, {"date": "1994-09-29", "close": 0.7452175, "volume": null}, {"date": "1994-09-30", "close": 0.81973925, "volume": 4026.0}, {"date": "1994-10-03", "close": 0.81973925, "volume": null}, {"date": "1994-10-04", "close": 0.7452175, "volume": 4026.0}, {"date": "1994-10-05", "close": 0.7452175, "volume": null}, {"date": "1994-10-06", "close": 0.7452175, "volume": null}, {"date": "1994-10-07", "close": 0.7452175, "volume": null}, {"date": "1994-10-10", "close": 0.81973925, "volume": 2684.0}, {"date": "1994-10-11", "close": 0.7452175, "volume": 1744.0}, {"date": "1994-10-12", "close": 0.7452175, "volume": null}, {"date": "1994-10-13", "close": 0.81973925, "volume": 1342.0}, {"date": "1994-10-14", "close": 0.7452175, "volume": 10735.0}, {"date": "1994-10-17", "close": 0.7452175, "volume": null}, {"date": "1994-10-18", "close": 0.7452175, "volume": null}, {"date": "1994-10-19", "close": 0.7452175, "volume": null}, {"date": "1994-10-20", "close": 0.67069575, "volume": 1610.0}, {"date": "1994-10-21", "close": 0.67069575, "volume": null}, {"date": "1994-10-24", "close": 0.67069575, "volume": null}, {"date": "1994-10-25", "close": 0.67069575, "volume": 6978.0}, {"date": "1994-10-26", "close": 0.67069575, "volume": null}, {"date": "1994-10-27", "close": 0.67069575, "volume": null}, {"date": "1994-10-28", "close": 0.67069575, "volume": null}, {"date": "1994-10-31", "close": 0.67069575, "volume": 2415.0}, {"date": "1994-11-01", "close": 0.67069575, "volume": 22812.0}, {"date": "1994-11-02", "close": 0.67069575, "volume": null}, {"date": "1994-11-03", "close": 0.67069575, "volume": null}, {"date": "1994-11-04", "close": 0.67069575, "volume": null}, {"date": "1994-11-07", "close": 0.67069575, "volume": null}, {"date": "1994-11-08", "close": 0.67069575, "volume": null}, {"date": "1994-11-09", "close": 0.67069575, "volume": null}, {"date": "1994-11-10", "close": 0.633434875, "volume": 2684.0}, {"date": "1994-11-11", "close": 0.633434875, "volume": 1342.0}, {"date": "1994-11-14", "close": 0.633434875, "volume": null}, {"date": "1994-11-15", "close": 0.633434875, "volume": null}, {"date": "1994-11-16", "close": 0.633434875, "volume": null}, {"date": "1994-11-17", "close": 0.633434875, "volume": null}, {"date": "1994-11-18", "close": 0.633434875, "volume": null}, {"date": "1994-11-21", "close": 0.633434875, "volume": null}, {"date": "1994-11-22", "close": 0.633434875, "volume": null}, {"date": "1994-11-23", "close": 0.596174, "volume": 2684.0}, {"date": "1994-11-24", "close": 0.596174, "volume": null}, {"date": "1994-11-25", "close": 0.596174, "volume": null}, {"date": "1994-11-28", "close": 0.596174, "volume": null}, {"date": "1994-11-29", "close": 0.558913125, "volume": 2147.0}, {"date": "1994-11-30", "close": 0.558913125, "volume": null}, {"date": "1994-12-01", "close": 0.558913125, "volume": 4697.0}, {"date": "1994-12-02", "close": 0.558913125, "volume": null}, {"date": "1994-12-05", "close": 0.558913125, "volume": null}, {"date": "1994-12-06", "close": 0.558913125, "volume": null}, {"date": "1994-12-07", "close": 0.558913125, "volume": null}, {"date": "1994-12-08", "close": 0.558913125, "volume": null}, {"date": "1994-12-09", "close": 0.558913125, "volume": null}, {"date": "1994-12-12", "close": 0.558913125, "volume": null}, {"date": "1994-12-13", "close": 0.558913125, "volume": null}, {"date": "1994-12-14", "close": 0.558913125, "volume": null}, {"date": "1994-12-15", "close": 0.558913125, "volume": null}, {"date": "1994-12-16", "close": 0.558913125, "volume": null}, {"date": "1994-12-19", "close": 0.558913125, "volume": null}, {"date": "1994-12-20", "close": 0.558913125, "volume": null}, {"date": "1994-12-21", "close": 0.52165225, "volume": 2684.0}, {"date": "1994-12-22", "close": 0.52165225, "volume": 1342.0}, {"date": "1994-12-23", "close": 0.52165225, "volume": null}, {"date": "1994-12-26", "close": 0.52165225, "volume": null}, {"date": "1994-12-27", "close": 0.52165225, "volume": null}, {"date": "1994-12-28", "close": 0.52165225, "volume": null}, {"date": "1994-12-29", "close": 0.52165225, "volume": 13419.0}, {"date": "1994-12-30", "close": 0.52165225, "volume": null}, {"date": "1995-01-02", "close": 0.52165225, "volume": null}, {"date": "1995-01-03", "close": 0.52165225, "volume": null}, {"date": "1995-01-04", "close": 0.52165225, "volume": 2684.0}, {"date": "1995-01-05", "close": 0.52165225, "volume": null}, {"date": "1995-01-06", "close": 0.52165225, "volume": null}, {"date": "1995-01-09", "close": 0.52165225, "volume": null}, {"date": "1995-01-10", "close": 0.52165225, "volume": 617.0}, {"date": "1995-01-11", "close": 0.52165225, "volume": null}, {"date": "1995-01-12", "close": 0.52165225, "volume": null}, {"date": "1995-01-13", "close": 0.52165225, "volume": 537.0}, {"date": "1995-01-16", "close": 0.52165225, "volume": null}, {"date": "1995-01-17", "close": 0.52165225, "volume": 6709.0}, {"date": "1995-01-18", "close": 0.52165225, "volume": null}, {"date": "1995-01-19", "close": 0.52165225, "volume": null}, {"date": "1995-01-20", "close": 0.52165225, "volume": null}, {"date": "1995-01-23", "close": 0.52165225, "volume": null}, {"date": "1995-01-24", "close": 0.4471305, "volume": 13553.0}, {"date": "1995-01-25", "close": 0.4471305, "volume": null}, {"date": "1995-01-26", "close": 0.4471305, "volume": null}, {"date": "1995-01-27", "close": 0.4471305, "volume": null}, {"date": "1995-01-30", "close": 0.4471305, "volume": null}, {"date": "1995-01-31", "close": 0.4471305, "volume": null}, {"date": "1995-02-01", "close": 0.4471305, "volume": 268.0}, {"date": "1995-02-02", "close": 0.4471305, "volume": null}, {"date": "1995-02-03", "close": 0.484391375, "volume": 13875.0}, {"date": "1995-02-06", "close": 0.484391375, "volume": null}, {"date": "1995-02-07", "close": 0.484391375, "volume": 1342.0}, {"date": "1995-02-08", "close": 0.484391375, "volume": null}, {"date": "1995-02-09", "close": 0.484391375, "volume": null}, {"date": "1995-02-10", "close": 0.484391375, "volume": null}, {"date": "1995-02-13", "close": 0.484391375, "volume": 1342.0}, {"date": "1995-02-14", "close": 0.484391375, "volume": 4026.0}, {"date": "1995-02-15", "close": 0.484391375, "volume": 268.0}, {"date": "1995-02-16", "close": 0.484391375, "volume": 6173.0}, {"date": "1995-02-17", "close": 0.4471305, "volume": 10467.0}, {"date": "1995-02-20", "close": 0.4471305, "volume": null}, {"date": "1995-02-21", "close": 0.4471305, "volume": null}, {"date": "1995-02-22", "close": 0.4471305, "volume": 161.0}, {"date": "1995-02-23", "close": 0.4471305, "volume": null}, {"date": "1995-02-24", "close": 0.4471305, "volume": null}, {"date": "1995-02-27", "close": 0.4471305, "volume": 17713.0}, {"date": "1995-02-28", "close": 0.4471305, "volume": 2415.0}, {"date": "1995-03-01", "close": 0.4471305, "volume": null}, {"date": "1995-03-02", "close": 0.4471305, "volume": null}, {"date": "1995-03-03", "close": 0.4471305, "volume": null}, {"date": "1995-03-06", "close": 0.37260875, "volume": 4026.0}, {"date": "1995-03-07", "close": 0.37260875, "volume": 7112.0}, {"date": "1995-03-08", "close": 0.37260875, "volume": null}, {"date": "1995-03-09", "close": 0.37260875, "volume": null}, {"date": "1995-03-10", "close": 0.37260875, "volume": null}, {"date": "1995-03-13", "close": 0.409869625, "volume": 9930.0}, {"date": "1995-03-14", "close": 0.409869625, "volume": null}, {"date": "1995-03-15", "close": 0.409869625, "volume": 2415.0}, {"date": "1995-03-16", "close": 0.409869625, "volume": null}, {"date": "1995-03-17", "close": 0.37260875, "volume": 6709.0}, {"date": "1995-03-20", "close": 0.37260875, "volume": null}, {"date": "1995-03-21", "close": 0.37260875, "volume": null}, {"date": "1995-03-22", "close": 0.37260875, "volume": null}, {"date": "1995-03-23", "close": 0.37260875, "volume": null}, {"date": "1995-03-24", "close": 0.409869625, "volume": 6709.0}, {"date": "1995-03-27", "close": 0.409869625, "volume": null}, {"date": "1995-03-28", "close": 0.409869625, "volume": null}, {"date": "1995-03-29", "close": 0.409869625, "volume": null}, {"date": "1995-03-30", "close": 0.37260875, "volume": 13419.0}, {"date": "1995-03-31", "close": 0.37260875, "volume": null}, {"date": "1995-04-03", "close": 0.37260875, "volume": null}, {"date": "1995-04-04", "close": 0.37260875, "volume": null}, {"date": "1995-04-05", "close": 0.37260875, "volume": null}, {"date": "1995-04-06", "close": 0.37260875, "volume": null}, {"date": "1995-04-07", "close": 0.37260875, "volume": null}, {"date": "1995-04-10", "close": 0.37260875, "volume": null}, {"date": "1995-04-11", "close": 0.37260875, "volume": null}, {"date": "1995-04-12", "close": 0.37260875, "volume": null}, {"date": "1995-04-13", "close": 0.484391375, "volume": 1342.0}, {"date": "1995-04-14", "close": 0.484391375, "volume": null}, {"date": "1995-04-17", "close": 0.484391375, "volume": null}, {"date": "1995-04-18", "close": 0.484391375, "volume": null}, {"date": "1995-04-19", "close": 0.484391375, "volume": null}, {"date": "1995-04-20", "close": 0.484391375, "volume": 20128.0}, {"date": "1995-04-21", "close": 0.484391375, "volume": null}, {"date": "1995-04-24", "close": 0.484391375, "volume": 13419.0}, {"date": "1995-04-25", "close": 0.484391375, "volume": null}, {"date": "1995-04-26", "close": 0.484391375, "volume": null}, {"date": "1995-04-27", "close": 0.484391375, "volume": null}, {"date": "1995-04-28", "close": 0.484391375, "volume": null}, {"date": "1995-05-01", "close": 0.484391375, "volume": 1342.0}, {"date": "1995-05-02", "close": 0.484391375, "volume": null}, {"date": "1995-05-03", "close": 0.596174, "volume": 3489.0}, {"date": "1995-05-04", "close": 0.596174, "volume": null}, {"date": "1995-05-05", "close": 0.596174, "volume": null}, {"date": "1995-05-08", "close": 0.596174, "volume": null}, {"date": "1995-05-09", "close": 0.596174, "volume": null}, {"date": "1995-05-10", "close": 0.596174, "volume": null}, {"date": "1995-05-11", "close": 0.596174, "volume": null}, {"date": "1995-05-12", "close": 0.596174, "volume": null}, {"date": "1995-05-15", "close": 0.596174, "volume": null}, {"date": "1995-05-16", "close": 0.596174, "volume": null}, {"date": "1995-05-17", "close": 0.596174, "volume": null}, {"date": "1995-05-18", "close": 0.596174, "volume": null}, {"date": "1995-05-19", "close": 0.596174, "volume": null}, {"date": "1995-05-22", "close": 0.596174, "volume": null}, {"date": "1995-05-23", "close": 0.596174, "volume": null}, {"date": "1995-05-24", "close": 0.596174, "volume": null}, {"date": "1995-05-25", "close": 0.596174, "volume": null}, {"date": "1995-05-26", "close": 0.596174, "volume": null}, {"date": "1995-05-29", "close": 0.596174, "volume": null}, {"date": "1995-05-30", "close": 0.596174, "volume": null}, {"date": "1995-05-31", "close": 0.596174, "volume": null}, {"date": "1995-06-01", "close": 0.596174, "volume": null}, {"date": "1995-06-02", "close": 0.596174, "volume": null}, {"date": "1995-06-05", "close": 0.596174, "volume": null}, {"date": "1995-06-06", "close": 0.596174, "volume": null}, {"date": "1995-06-07", "close": 0.596174, "volume": null}, {"date": "1995-06-08", "close": 0.596174, "volume": null}, {"date": "1995-06-09", "close": 0.596174, "volume": null}, {"date": "1995-06-12", "close": 0.596174, "volume": null}, {"date": "1995-06-13", "close": 0.596174, "volume": null}, {"date": "1995-06-14", "close": 0.596174, "volume": null}, {"date": "1995-06-15", "close": 0.596174, "volume": null}, {"date": "1995-06-16", "close": 0.596174, "volume": null}, {"date": "1995-06-19", "close": 0.596174, "volume": null}, {"date": "1995-06-20", "close": 0.596174, "volume": null}, {"date": "1995-06-21", "close": 0.596174, "volume": null}, {"date": "1995-06-22", "close": 0.596174, "volume": null}, {"date": "1995-06-23", "close": 0.596174, "volume": null}, {"date": "1995-06-26", "close": 0.596174, "volume": null}, {"date": "1995-06-27", "close": 0.596174, "volume": null}, {"date": "1995-06-28", "close": 0.596174, "volume": null}, {"date": "1995-06-29", "close": 0.596174, "volume": null}, {"date": "1995-06-30", "close": 0.596174, "volume": null}, {"date": "1995-07-03", "close": 0.596174, "volume": null}, {"date": "1995-07-04", "close": 0.596174, "volume": null}, {"date": "1995-07-05", "close": 0.596174, "volume": null}, {"date": "1995-07-06", "close": 0.596174, "volume": null}, {"date": "1995-07-07", "close": 0.596174, "volume": null}, {"date": "1995-07-10", "close": 0.596174, "volume": null}, {"date": "1995-07-11", "close": 0.596174, "volume": null}, {"date": "1995-07-12", "close": 0.596174, "volume": null}, {"date": "1995-07-13", "close": 0.596174, "volume": null}, {"date": "1995-07-14", "close": 0.596174, "volume": null}, {"date": "1995-07-17", "close": 0.596174, "volume": null}, {"date": "1995-07-18", "close": 0.596174, "volume": null}, {"date": "1995-07-19", "close": 0.596174, "volume": null}, {"date": "1995-07-20", "close": 0.596174, "volume": null}, {"date": "1995-07-21", "close": 0.596174, "volume": null}, {"date": "1995-07-24", "close": 0.596174, "volume": null}, {"date": "1995-07-25", "close": 0.596174, "volume": null}, {"date": "1995-07-26", "close": 0.596174, "volume": null}, {"date": "1995-07-27", "close": 1.192348, "volume": 20571.0}, {"date": "1995-07-28", "close": 1.11782625, "volume": 7917.0}, {"date": "1995-07-31", "close": 1.11782625, "volume": 3489.0}, {"date": "1995-08-01", "close": 1.0433045, "volume": 11809.0}, {"date": "1995-08-02", "close": 0.894261, "volume": 2764.0}, {"date": "1995-08-03", "close": 0.96878275, "volume": 1516.0}, {"date": "1995-08-04", "close": 1.0433045, "volume": 8226.0}, {"date": "1995-08-07", "close": 1.0433045, "volume": 1342.0}, {"date": "1995-08-08", "close": 0.96878275, "volume": 3757.0}, {"date": "1995-08-09", "close": 0.96878275, "volume": 22208.0}, {"date": "1995-08-10", "close": 0.96878275, "volume": 19672.0}, {"date": "1995-08-11", "close": 1.0433045, "volume": 2952.0}, {"date": "1995-08-14", "close": 1.11782625, "volume": 3623.0}, {"date": "1995-08-15", "close": 1.0433045, "volume": 886.0}, {"date": "1995-08-16", "close": 1.11782625, "volume": 23886.0}, {"date": "1995-08-17", "close": 1.11782625, "volume": null}, {"date": "1995-08-18", "close": 1.11782625, "volume": null}, {"date": "1995-08-21", "close": 1.0433045, "volume": 18786.0}, {"date": "1995-08-22", "close": 1.11782625, "volume": 26744.0}, {"date": "1995-08-23", "close": 1.11782625, "volume": 92067.0}, {"date": "1995-08-24", "close": 1.3413915, "volume": 35761.0}, {"date": "1995-08-25", "close": 1.3413915, "volume": 9742.0}, {"date": "1995-08-28", "close": 1.26686975, "volume": 4106.0}, {"date": "1995-08-29", "close": 1.26686975, "volume": 1342.0}, {"date": "1995-08-30", "close": 1.26686975, "volume": 11406.0}, {"date": "1995-08-31", "close": 1.192348, "volume": 6307.0}, {"date": "1995-09-01", "close": 1.192348, "volume": null}, {"date": "1995-09-04", "close": 1.26686975, "volume": 6709.0}, {"date": "1995-09-05", "close": 1.192348, "volume": 11084.0}, {"date": "1995-09-06", "close": 1.192348, "volume": null}, {"date": "1995-09-07", "close": 1.192348, "volume": 4026.0}, {"date": "1995-09-08", "close": 1.0433045, "volume": 23349.0}, {"date": "1995-09-11", "close": 1.0433045, "volume": 8051.0}, {"date": "1995-09-12", "close": 1.0433045, "volume": 13701.0}, {"date": "1995-09-13", "close": 1.0433045, "volume": null}, {"date": "1995-09-14", "close": 1.0433045, "volume": 25268.0}, {"date": "1995-09-15", "close": 1.0433045, "volume": 886.0}, {"date": "1995-09-18", "close": 1.0433045, "volume": 5636.0}, {"date": "1995-09-19", "close": 1.0433045, "volume": 10910.0}, {"date": "1995-09-20", "close": 1.0433045, "volume": 6709.0}, {"date": "1995-09-21", "close": 1.0433045, "volume": null}, {"date": "1995-09-22", "close": 1.0433045, "volume": 13956.0}, {"date": "1995-09-25", "close": 1.11782625, "volume": 14224.0}, {"date": "1995-09-26", "close": 1.11782625, "volume": 9930.0}, {"date": "1995-09-27", "close": 1.11782625, "volume": 5529.0}, {"date": "1995-09-28", "close": 1.192348, "volume": 4670.0}, {"date": "1995-09-29", "close": 1.192348, "volume": 13486.0}, {"date": "1995-10-02", "close": 1.192348, "volume": 6709.0}, {"date": "1995-10-03", "close": 1.192348, "volume": 4965.0}, {"date": "1995-10-04", "close": 1.26686975, "volume": 33574.0}, {"date": "1995-10-05", "close": 1.26686975, "volume": 54186.0}, {"date": "1995-10-06", "close": 1.41591325, "volume": 72462.0}, {"date": "1995-10-09", "close": 1.6394785, "volume": 97193.0}, {"date": "1995-10-10", "close": 1.490435, "volume": 25563.0}, {"date": "1995-10-11", "close": 1.490435, "volume": 10735.0}, {"date": "1995-10-12", "close": 1.41591325, "volume": 3757.0}, {"date": "1995-10-13", "close": 1.41591325, "volume": 4026.0}, {"date": "1995-10-16", "close": 1.41591325, "volume": 14117.0}, {"date": "1995-10-17", "close": 1.41591325, "volume": 17928.0}, {"date": "1995-10-18", "close": 1.41591325, "volume": 6441.0}, {"date": "1995-10-19", "close": 1.41591325, "volume": 6709.0}, {"date": "1995-10-20", "close": 1.41591325, "volume": 2013.0}, {"date": "1995-10-23", "close": 1.41591325, "volume": 1342.0}, {"date": "1995-10-24", "close": 1.3413915, "volume": 13151.0}, {"date": "1995-10-25", "close": 1.26686975, "volume": 3623.0}, {"date": "1995-10-26", "close": 1.26686975, "volume": 2684.0}, {"date": "1995-10-27", "close": 1.26686975, "volume": 2281.0}, {"date": "1995-10-30", "close": 1.26686975, "volume": null}, {"date": "1995-10-31", "close": 1.26686975, "volume": 18062.0}, {"date": "1995-11-01", "close": 1.3413915, "volume": 31843.0}, {"date": "1995-11-02", "close": 1.3413915, "volume": 1543.0}, {"date": "1995-11-03", "close": 1.3413915, "volume": 20450.0}, {"date": "1995-11-06", "close": 1.3413915, "volume": 4026.0}, {"date": "1995-11-07", "close": 1.26686975, "volume": 4817.0}, {"date": "1995-11-08", "close": 1.3413915, "volume": 11406.0}, {"date": "1995-11-09", "close": 1.26686975, "volume": 38204.0}, {"date": "1995-11-10", "close": 1.26686975, "volume": 18786.0}, {"date": "1995-11-13", "close": 1.26686975, "volume": 2456.0}, {"date": "1995-11-14", "close": 1.26686975, "volume": null}, {"date": "1995-11-15", "close": 1.26686975, "volume": 9232.0}, {"date": "1995-11-16", "close": 1.192348, "volume": 2228.0}, {"date": "1995-11-17", "close": 1.26686975, "volume": 2872.0}, {"date": "1995-11-20", "close": 1.26686975, "volume": 6844.0}, {"date": "1995-11-21", "close": 1.41591325, "volume": 23228.0}, {"date": "1995-11-22", "close": 1.490435, "volume": 6468.0}, {"date": "1995-11-23", "close": 1.41591325, "volume": 3221.0}, {"date": "1995-11-24", "close": 1.490435, "volume": 44551.0}, {"date": "1995-11-27", "close": 1.56495675, "volume": 111471.0}, {"date": "1995-11-28", "close": 1.6394785, "volume": 45436.0}, {"date": "1995-11-29", "close": 1.6394785, "volume": 30635.0}, {"date": "1995-11-30", "close": 1.71400025, "volume": 27106.0}, {"date": "1995-12-01", "close": 1.6394785, "volume": 26972.0}, {"date": "1995-12-04", "close": 1.6394785, "volume": 15432.0}, {"date": "1995-12-05", "close": 1.6394785, "volume": 5703.0}, {"date": "1995-12-06", "close": 1.6394785, "volume": 7246.0}, {"date": "1995-12-07", "close": 1.6394785, "volume": 1879.0}, {"date": "1995-12-08", "close": 1.6394785, "volume": 18196.0}, {"date": "1995-12-11", "close": 1.6394785, "volume": 2684.0}, {"date": "1995-12-12", "close": 1.6394785, "volume": 18693.0}, {"date": "1995-12-13", "close": 1.56495675, "volume": 7515.0}, {"date": "1995-12-14", "close": 1.56495675, "volume": 94.0}, {"date": "1995-12-15", "close": 1.490435, "volume": 8575.0}, {"date": "1995-12-18", "close": 1.6394785, "volume": 26382.0}, {"date": "1995-12-19", "close": 1.6394785, "volume": 20679.0}, {"date": "1995-12-20", "close": 1.71400025, "volume": 15606.0}, {"date": "1995-12-21", "close": 1.71400025, "volume": 3127.0}, {"date": "1995-12-22", "close": 1.71400025, "volume": 2429.0}, {"date": "1995-12-25", "close": 1.71400025, "volume": null}, {"date": "1995-12-26", "close": 1.71400025, "volume": null}, {"date": "1995-12-27", "close": 1.751261125, "volume": 4911.0}, {"date": "1995-12-28", "close": 1.71400025, "volume": 1691.0}, {"date": "1995-12-29", "close": 1.71400025, "volume": 23121.0}, {"date": "1996-01-01", "close": 1.71400025, "volume": null}, {"date": "1996-01-02", "close": 1.86304375, "volume": 13848.0}, {"date": "1996-01-03", "close": 1.825782875, "volume": 36808.0}, {"date": "1996-01-04", "close": 1.9375655, "volume": 29226.0}, {"date": "1996-01-05", "close": 1.86304375, "volume": 17445.0}, {"date": "1996-01-08", "close": 2.16113075, "volume": 41048.0}, {"date": "1996-01-09", "close": 2.01208725, "volume": 45530.0}, {"date": "1996-01-10", "close": 2.16113075, "volume": 52038.0}, {"date": "1996-01-11", "close": 2.198391625, "volume": 25791.0}, {"date": "1996-01-12", "close": 2.086609, "volume": 16264.0}, {"date": "1996-01-15", "close": 2.198391625, "volume": 43289.0}, {"date": "1996-01-16", "close": 2.2356525, "volume": 67309.0}, {"date": "1996-01-17", "close": 2.384696, "volume": 75079.0}, {"date": "1996-01-18", "close": 2.31017425, "volume": 28690.0}, {"date": "1996-01-19", "close": 2.2356525, "volume": 16988.0}, {"date": "1996-01-22", "close": 2.31017425, "volume": 33842.0}, {"date": "1996-01-23", "close": 2.384696, "volume": 50750.0}, {"date": "1996-01-24", "close": 2.347435125, "volume": 19914.0}, {"date": "1996-01-25", "close": 2.347435125, "volume": 16908.0}, {"date": "1996-01-26", "close": 2.347435125, "volume": null}, {"date": "1996-01-29", "close": 2.347435125, "volume": 21779.0}, {"date": "1996-01-30", "close": 2.31017425, "volume": 12721.0}, {"date": "1996-01-31", "close": 2.31017425, "volume": 12211.0}, {"date": "1996-02-01", "close": 2.31017425, "volume": 5475.0}, {"date": "1996-02-02", "close": 2.2356525, "volume": 9608.0}, {"date": "1996-02-05", "close": 2.347435125, "volume": 23778.0}, {"date": "1996-02-06", "close": 2.384696, "volume": 19498.0}, {"date": "1996-02-07", "close": 2.421956875, "volume": 12211.0}, {"date": "1996-02-08", "close": 2.384696, "volume": 3891.0}, {"date": "1996-02-09", "close": 2.347435125, "volume": 3784.0}, {"date": "1996-02-12", "close": 2.347435125, "volume": 4307.0}, {"date": "1996-02-13", "close": 2.16113075, "volume": 8776.0}, {"date": "1996-02-14", "close": 2.2356525, "volume": 63377.0}, {"date": "1996-02-15", "close": 2.16113075, "volume": 11111.0}, {"date": "1996-02-16", "close": 2.2356525, "volume": 2684.0}, {"date": "1996-02-19", "close": 2.16113075, "volume": 10212.0}, {"date": "1996-02-20", "close": 2.01208725, "volume": 11809.0}, {"date": "1996-02-21", "close": 1.9375655, "volume": 24557.0}, {"date": "1996-02-22", "close": 2.01208725, "volume": 2818.0}, {"date": "1996-02-23", "close": 2.01208725, "volume": 13419.0}, {"date": "1996-02-26", "close": 2.2356525, "volume": 9393.0}, {"date": "1996-02-27", "close": 2.16113075, "volume": 5810.0}, {"date": "1996-02-28", "close": 2.123869875, "volume": 3757.0}, {"date": "1996-02-29", "close": 2.2356525, "volume": 7380.0}, {"date": "1996-03-01", "close": 2.2356525, "volume": 7649.0}, {"date": "1996-03-04", "close": 2.272913375, "volume": 28784.0}, {"date": "1996-03-05", "close": 2.272913375, "volume": 11540.0}, {"date": "1996-03-06", "close": 2.31017425, "volume": 102735.0}, {"date": "1996-03-07", "close": 2.5337395, "volume": 51797.0}, {"date": "1996-03-08", "close": 2.5337395, "volume": 64746.0}, {"date": "1996-03-11", "close": 2.384696, "volume": 40740.0}, {"date": "1996-03-12", "close": 2.384696, "volume": 26475.0}, {"date": "1996-03-13", "close": 2.45921775, "volume": 20410.0}, {"date": "1996-03-14", "close": 2.5337395, "volume": 10064.0}, {"date": "1996-03-15", "close": 2.60826125, "volume": 44014.0}, {"date": "1996-03-18", "close": 2.720043875, "volume": 26408.0}, {"date": "1996-03-19", "close": 2.75730475, "volume": 71992.0}, {"date": "1996-03-20", "close": 2.682783, "volume": 42001.0}, {"date": "1996-03-21", "close": 2.645522125, "volume": 10333.0}, {"date": "1996-03-22", "close": 2.682783, "volume": 66236.0}, {"date": "1996-03-25", "close": 2.645522125, "volume": 3140.0}, {"date": "1996-03-26", "close": 2.5337395, "volume": 3771.0}, {"date": "1996-03-27", "close": 2.682783, "volume": 21336.0}, {"date": "1996-03-28", "close": 2.794565625, "volume": 10601.0}, {"date": "1996-03-29", "close": 2.720043875, "volume": 13580.0}, {"date": "1996-04-01", "close": 2.60826125, "volume": 7515.0}, {"date": "1996-04-02", "close": 2.720043875, "volume": 912.0}, {"date": "1996-04-03", "close": 2.60826125, "volume": 5931.0}, {"date": "1996-04-04", "close": 2.682783, "volume": 4428.0}, {"date": "1996-04-05", "close": 2.682783, "volume": null}, {"date": "1996-04-08", "close": 2.682783, "volume": null}, {"date": "1996-04-09", "close": 2.8318265, "volume": 10333.0}, {"date": "1996-04-10", "close": 2.8318265, "volume": 9340.0}, {"date": "1996-04-11", "close": 2.794565625, "volume": 7984.0}, {"date": "1996-04-12", "close": 2.75730475, "volume": 3355.0}, {"date": "1996-04-15", "close": 2.75730475, "volume": 4697.0}, {"date": "1996-04-16", "close": 2.75730475, "volume": 8763.0}, {"date": "1996-04-17", "close": 2.75730475, "volume": 2898.0}, {"date": "1996-04-18", "close": 2.5337395, "volume": 6200.0}, {"date": "1996-04-19", "close": 2.645522125, "volume": 11406.0}, {"date": "1996-04-22", "close": 2.645522125, "volume": 5985.0}, {"date": "1996-04-23", "close": 2.645522125, "volume": null}, {"date": "1996-04-24", "close": 2.60826125, "volume": 1342.0}, {"date": "1996-04-25", "close": 2.60826125, "volume": null}, {"date": "1996-04-26", "close": 2.60826125, "volume": 10842.0}, {"date": "1996-04-29", "close": 2.75730475, "volume": 2147.0}, {"date": "1996-04-30", "close": 2.75730475, "volume": 8051.0}, {"date": "1996-05-01", "close": 2.8318265, "volume": 15901.0}, {"date": "1996-05-02", "close": 2.869087375, "volume": 9715.0}, {"date": "1996-05-03", "close": 2.869087375, "volume": 14962.0}, {"date": "1996-05-06", "close": 2.8318265, "volume": 1879.0}, {"date": "1996-05-07", "close": 2.8318265, "volume": 1476.0}, {"date": "1996-05-08", "close": 2.682783, "volume": 21403.0}, {"date": "1996-05-09", "close": 2.60826125, "volume": 12171.0}, {"date": "1996-05-10", "close": 2.5337395, "volume": 16264.0}, {"date": "1996-05-13", "close": 2.60826125, "volume": 1342.0}, {"date": "1996-05-14", "close": 2.60826125, "volume": 12480.0}, {"date": "1996-05-15", "close": 2.5337395, "volume": 5368.0}, {"date": "1996-05-16", "close": 2.5337395, "volume": 631.0}, {"date": "1996-05-17", "close": 2.496478625, "volume": 10494.0}, {"date": "1996-05-20", "close": 2.5337395, "volume": 3382.0}, {"date": "1996-05-21", "close": 2.5337395, "volume": 14586.0}, {"date": "1996-05-22", "close": 2.496478625, "volume": 2885.0}, {"date": "1996-05-23", "close": 2.45921775, "volume": 4026.0}, {"date": "1996-05-24", "close": 2.272913375, "volume": 20799.0}, {"date": "1996-05-27", "close": 2.45921775, "volume": 27348.0}, {"date": "1996-05-28", "close": 2.421956875, "volume": 10333.0}, {"date": "1996-05-29", "close": 2.384696, "volume": 3355.0}, {"date": "1996-05-30", "close": 2.384696, "volume": 671.0}, {"date": "1996-05-31", "close": 2.384696, "volume": 1342.0}, {"date": "1996-06-03", "close": 2.45921775, "volume": 1610.0}, {"date": "1996-06-04", "close": 2.60826125, "volume": 3207.0}, {"date": "1996-06-05", "close": 2.5337395, "volume": 5690.0}, {"date": "1996-06-06", "close": 2.31017425, "volume": 4026.0}, {"date": "1996-06-07", "close": 2.31017425, "volume": 1074.0}, {"date": "1996-06-10", "close": 2.31017425, "volume": null}, {"date": "1996-06-11", "close": 2.198391625, "volume": 15834.0}, {"date": "1996-06-12", "close": 2.086609, "volume": 751.0}, {"date": "1996-06-13", "close": 2.2356525, "volume": 2013.0}, {"date": "1996-06-14", "close": 2.2356525, "volume": 671.0}, {"date": "1996-06-17", "close": 2.5337395, "volume": 6173.0}, {"date": "1996-06-18", "close": 2.421956875, "volume": 3086.0}, {"date": "1996-06-19", "close": 2.384696, "volume": 5032.0}, {"date": "1996-06-20", "close": 2.384696, "volume": 1141.0}, {"date": "1996-06-21", "close": 2.384696, "volume": 11554.0}, {"date": "1996-06-24", "close": 2.31017425, "volume": 3798.0}, {"date": "1996-06-25", "close": 2.2356525, "volume": 135665.0}, {"date": "1996-06-26", "close": 2.2356525, "volume": 55017.0}, {"date": "1996-06-27", "close": 2.2356525, "volume": 34956.0}, {"date": "1996-06-28", "close": 2.198391625, "volume": 3556.0}, {"date": "1996-07-01", "close": 2.198391625, "volume": 8320.0}, {"date": "1996-07-02", "close": 2.31017425, "volume": 13110.0}, {"date": "1996-07-03", "close": 2.2356525, "volume": 4482.0}, {"date": "1996-07-04", "close": 2.2356525, "volume": 8722.0}, {"date": "1996-07-05", "close": 2.2356525, "volume": 899.0}, {"date": "1996-07-08", "close": 2.16113075, "volume": 2415.0}, {"date": "1996-07-09", "close": 2.2356525, "volume": 13513.0}, {"date": "1996-07-10", "close": 2.31017425, "volume": 56480.0}, {"date": "1996-07-11", "close": 2.31017425, "volume": 5166.0}, {"date": "1996-07-12", "close": 2.31017425, "volume": null}, {"date": "1996-07-15", "close": 2.2356525, "volume": 2684.0}, {"date": "1996-07-16", "close": 2.2356525, "volume": null}, {"date": "1996-07-17", "close": 2.16113075, "volume": 81.0}, {"date": "1996-07-18", "close": 2.16113075, "volume": 5757.0}, {"date": "1996-07-19", "close": 2.2356525, "volume": 3489.0}, {"date": "1996-07-22", "close": 2.16113075, "volume": 1422.0}, {"date": "1996-07-23", "close": 2.16113075, "volume": 174.0}, {"date": "1996-07-24", "close": 1.9375655, "volume": 13151.0}, {"date": "1996-07-25", "close": 1.788522, "volume": 9259.0}, {"date": "1996-07-26", "close": 1.9375655, "volume": 2415.0}, {"date": "1996-07-29", "close": 1.86304375, "volume": 3086.0}, {"date": "1996-07-30", "close": 1.86304375, "volume": null}, {"date": "1996-07-31", "close": 1.86304375, "volume": 13419.0}, {"date": "1996-08-01", "close": 2.086609, "volume": 1879.0}, {"date": "1996-08-02", "close": 2.086609, "volume": 9192.0}, {"date": "1996-08-05", "close": 1.9375655, "volume": 2684.0}, {"date": "1996-08-06", "close": 1.9375655, "volume": 5435.0}, {"date": "1996-08-07", "close": 1.9375655, "volume": 1342.0}, {"date": "1996-08-08", "close": 1.86304375, "volume": 7447.0}, {"date": "1996-08-09", "close": 2.01208725, "volume": 16371.0}, {"date": "1996-08-12", "close": 2.01208725, "volume": 537.0}, {"date": "1996-08-13", "close": 2.01208725, "volume": null}, {"date": "1996-08-14", "close": 1.9375655, "volume": 11406.0}, {"date": "1996-08-15", "close": 2.16113075, "volume": 16693.0}, {"date": "1996-08-16", "close": 2.086609, "volume": 1610.0}, {"date": "1996-08-19", "close": 2.16113075, "volume": 7246.0}, {"date": "1996-08-20", "close": 2.31017425, "volume": 16908.0}, {"date": "1996-08-21", "close": 2.31017425, "volume": 1718.0}, {"date": "1996-08-22", "close": 2.2356525, "volume": 11970.0}, {"date": "1996-08-23", "close": 2.31017425, "volume": 4697.0}, {"date": "1996-08-26", "close": 2.31017425, "volume": 1744.0}, {"date": "1996-08-27", "close": 2.2356525, "volume": 5824.0}, {"date": "1996-08-28", "close": 2.16113075, "volume": 13593.0}, {"date": "1996-08-29", "close": 2.16113075, "volume": 3355.0}, {"date": "1996-08-30", "close": 2.16113075, "volume": 6039.0}, {"date": "1996-09-02", "close": 2.086609, "volume": 7984.0}, {"date": "1996-09-03", "close": 2.086609, "volume": null}, {"date": "1996-09-04", "close": 2.01208725, "volume": 537.0}, {"date": "1996-09-05", "close": 2.01208725, "volume": 2550.0}, {"date": "1996-09-06", "close": 1.86304375, "volume": 15700.0}, {"date": "1996-09-09", "close": 1.86304375, "volume": 10641.0}, {"date": "1996-09-10", "close": 1.86304375, "volume": null}, {"date": "1996-09-11", "close": 2.01208725, "volume": 6750.0}, {"date": "1996-09-12", "close": 2.01208725, "volume": 2684.0}, {"date": "1996-09-13", "close": 2.086609, "volume": 134.0}, {"date": "1996-09-16", "close": 2.01208725, "volume": 9930.0}, {"date": "1996-09-17", "close": 2.01208725, "volume": 4026.0}, {"date": "1996-09-18", "close": 2.01208725, "volume": 8454.0}, {"date": "1996-09-19", "close": 1.974826375, "volume": 5904.0}, {"date": "1996-09-20", "close": 1.9375655, "volume": 8575.0}, {"date": "1996-09-23", "close": 2.123869875, "volume": 49247.0}, {"date": "1996-09-24", "close": 2.16113075, "volume": 2576.0}, {"date": "1996-09-25", "close": 2.272913375, "volume": 34326.0}, {"date": "1996-09-26", "close": 2.272913375, "volume": 8454.0}, {"date": "1996-09-27", "close": 2.384696, "volume": 18384.0}, {"date": "1996-09-30", "close": 2.31017425, "volume": 12748.0}, {"date": "1996-10-01", "close": 2.2356525, "volume": 13553.0}, {"date": "1996-10-02", "close": 2.2356525, "volume": 39921.0}, {"date": "1996-10-03", "close": 2.2356525, "volume": 22463.0}, {"date": "1996-10-04", "close": 2.272913375, "volume": 71254.0}, {"date": "1996-10-07", "close": 2.31017425, "volume": 5904.0}, {"date": "1996-10-08", "close": 2.31017425, "volume": 8320.0}, {"date": "1996-10-09", "close": 2.272913375, "volume": 13379.0}, {"date": "1996-10-10", "close": 2.2356525, "volume": 59486.0}, {"date": "1996-10-11", "close": 2.31017425, "volume": 72462.0}, {"date": "1996-10-14", "close": 2.272913375, "volume": 10869.0}, {"date": "1996-10-15", "close": 2.384696, "volume": 73670.0}, {"date": "1996-10-16", "close": 2.5337395, "volume": 109834.0}, {"date": "1996-10-17", "close": 2.5337395, "volume": 191837.0}, {"date": "1996-10-18", "close": 2.60826125, "volume": 261669.0}, {"date": "1996-10-21", "close": 2.60826125, "volume": 33678.0}, {"date": "1996-10-22", "close": 2.60826125, "volume": 89483.0}, {"date": "1996-10-23", "close": 2.60826125, "volume": 49695.0}, {"date": "1996-10-24", "close": 2.645522125, "volume": 21783.0}, {"date": "1996-10-25", "close": 2.60826125, "volume": 14738.0}, {"date": "1996-10-28", "close": 2.645522125, "volume": 10527.0}, {"date": "1996-10-29", "close": 2.571000375, "volume": 68172.0}, {"date": "1996-10-30", "close": 2.60826125, "volume": 4037.0}, {"date": "1996-10-31", "close": 2.60826125, "volume": 33869.0}, {"date": "1996-11-01", "close": 2.496478625, "volume": 47369.0}, {"date": "1996-11-04", "close": 2.5337395, "volume": 8852.0}, {"date": "1996-11-05", "close": 2.496478625, "volume": 2013.0}, {"date": "1996-11-06", "close": 2.5337395, "volume": 66629.0}, {"date": "1996-11-07", "close": 2.5337395, "volume": 2684.0}, {"date": "1996-11-08", "close": 2.5337395, "volume": 15568.0}, {"date": "1996-11-11", "close": 2.496478625, "volume": 22007.0}, {"date": "1996-11-12", "close": 2.384696, "volume": 4093.0}, {"date": "1996-11-13", "close": 2.384696, "volume": 31816.0}, {"date": "1996-11-14", "close": 2.45921775, "volume": 28582.0}, {"date": "1996-11-15", "close": 2.384696, "volume": 16519.0}, {"date": "1996-11-18", "close": 2.384696, "volume": 21739.0}, {"date": "1996-11-19", "close": 2.384696, "volume": 12211.0}, {"date": "1996-11-20", "close": 2.384696, "volume": 25093.0}, {"date": "1996-11-21", "close": 2.347435125, "volume": 16343.0}, {"date": "1996-11-22", "close": 2.421956875, "volume": 5643.0}, {"date": "1996-11-25", "close": 2.421956875, "volume": 4026.0}, {"date": "1996-11-26", "close": 2.347435125, "volume": 4187.0}, {"date": "1996-11-27", "close": 2.2356525, "volume": 37494.0}, {"date": "1996-11-28", "close": 2.45921775, "volume": 58129.0}, {"date": "1996-11-29", "close": 2.384696, "volume": 24430.0}, {"date": "1996-12-02", "close": 2.5337395, "volume": 12431.0}, {"date": "1996-12-03", "close": 2.384696, "volume": 6803.0}, {"date": "1996-12-04", "close": 2.384696, "volume": 21466.0}, {"date": "1996-12-05", "close": 2.5337395, "volume": 8081.0}, {"date": "1996-12-06", "close": 2.2356525, "volume": 15968.0}, {"date": "1996-12-09", "close": 2.272913375, "volume": 4965.0}, {"date": "1996-12-10", "close": 2.384696, "volume": 2415.0}, {"date": "1996-12-11", "close": 2.347435125, "volume": 403.0}, {"date": "1996-12-12", "close": 2.347435125, "volume": 8588.0}, {"date": "1996-12-13", "close": 2.384696, "volume": 12278.0}, {"date": "1996-12-16", "close": 2.384696, "volume": 8723.0}, {"date": "1996-12-17", "close": 2.421956875, "volume": 1968.0}, {"date": "1996-12-18", "close": 2.384696, "volume": 470.0}, {"date": "1996-12-19", "close": 2.384696, "volume": 2885.0}, {"date": "1996-12-20", "close": 2.2356525, "volume": 13078.0}, {"date": "1996-12-23", "close": 2.347435125, "volume": 138819.0}, {"date": "1996-12-24", "close": 2.384696, "volume": 1677.0}, {"date": "1996-12-25", "close": 2.384696, "volume": null}, {"date": "1996-12-26", "close": 2.384696, "volume": null}, {"date": "1996-12-27", "close": 2.384696, "volume": null}, {"date": "1996-12-30", "close": 2.31017425, "volume": 1402.0}, {"date": "1996-12-31", "close": 2.31017425, "volume": 9058.0}, {"date": "1997-01-01", "close": 2.31017425, "volume": null}, {"date": "1997-01-02", "close": 2.2356525, "volume": 12345.0}, {"date": "1997-01-03", "close": 2.31017425, "volume": 27558.0}, {"date": "1997-01-06", "close": 2.31017425, "volume": 4294.0}, {"date": "1997-01-07", "close": 2.123869875, "volume": 13988.0}, {"date": "1997-01-08", "close": 2.16113075, "volume": 9589.0}, {"date": "1997-01-09", "close": 2.086609, "volume": 5233.0}, {"date": "1997-01-10", "close": 2.16113075, "volume": 6508.0}, {"date": "1997-01-13", "close": 2.31017425, "volume": 7568.0}, {"date": "1997-01-14", "close": 2.16113075, "volume": 7694.0}, {"date": "1997-01-15", "close": 2.086609, "volume": 8315.0}, {"date": "1997-01-16", "close": 2.086609, "volume": 3355.0}, {"date": "1997-01-17", "close": 2.086609, "volume": 1951.0}, {"date": "1997-01-20", "close": 2.01208725, "volume": 3864.0}, {"date": "1997-01-21", "close": 2.16113075, "volume": 10829.0}, {"date": "1997-01-22", "close": 2.2356525, "volume": 5032.0}, {"date": "1997-01-23", "close": 2.16113075, "volume": 5774.0}, {"date": "1997-01-24", "close": 2.049348125, "volume": 17847.0}, {"date": "1997-01-27", "close": 2.049348125, "volume": null}, {"date": "1997-01-28", "close": 2.16113075, "volume": 4026.0}, {"date": "1997-01-29", "close": 2.01208725, "volume": 9818.0}, {"date": "1997-01-30", "close": 2.01208725, "volume": 6039.0}, {"date": "1997-01-31", "close": 1.9375655, "volume": 4088.0}, {"date": "1997-02-03", "close": 2.16113075, "volume": 2018.0}, {"date": "1997-02-04", "close": 2.16113075, "volume": 3283.0}, {"date": "1997-02-05", "close": 2.16113075, "volume": null}, {"date": "1997-02-06", "close": 2.2356525, "volume": 4737.0}, {"date": "1997-02-07", "close": 2.16113075, "volume": 939.0}, {"date": "1997-02-10", "close": 2.086609, "volume": 8883.0}, {"date": "1997-02-11", "close": 1.9375655, "volume": 3019.0}, {"date": "1997-02-12", "close": 1.9375655, "volume": null}, {"date": "1997-02-13", "close": 2.086609, "volume": 2281.0}, {"date": "1997-02-14", "close": 2.086609, "volume": 3757.0}, {"date": "1997-02-17", "close": 2.086609, "volume": 2952.0}, {"date": "1997-02-18", "close": 2.16113075, "volume": 12663.0}, {"date": "1997-02-19", "close": 2.086609, "volume": 5614.0}, {"date": "1997-02-20", "close": 2.086609, "volume": 101984.0}, {"date": "1997-02-21", "close": 2.16113075, "volume": 40847.0}, {"date": "1997-02-24", "close": 2.086609, "volume": 33547.0}, {"date": "1997-02-25", "close": 2.086609, "volume": 74251.0}, {"date": "1997-02-26", "close": 2.16113075, "volume": 349.0}, {"date": "1997-02-27", "close": 2.086609, "volume": 6709.0}, {"date": "1997-02-28", "close": 2.16113075, "volume": 531.0}, {"date": "1997-03-03", "close": 2.086609, "volume": 8548.0}, {"date": "1997-03-04", "close": 2.086609, "volume": 14761.0}, {"date": "1997-03-05", "close": 2.086609, "volume": 1342.0}, {"date": "1997-03-06", "close": 2.086609, "volume": 13419.0}, {"date": "1997-03-07", "close": 2.123869875, "volume": 2013.0}, {"date": "1997-03-10", "close": 2.049348125, "volume": 2639.0}, {"date": "1997-03-11", "close": 2.049348125, "volume": 9617.0}, {"date": "1997-03-12", "close": 2.049348125, "volume": 12214.0}, {"date": "1997-03-13", "close": 2.01208725, "volume": 4227.0}, {"date": "1997-03-14", "close": 1.9375655, "volume": 2147.0}, {"date": "1997-03-17", "close": 2.01208725, "volume": 10131.0}, {"date": "1997-03-18", "close": 2.049348125, "volume": 1988.0}, {"date": "1997-03-19", "close": 2.01208725, "volume": 1702.0}, {"date": "1997-03-20", "close": 1.974826375, "volume": 4495.0}, {"date": "1997-03-21", "close": 1.9375655, "volume": 22653.0}, {"date": "1997-03-24", "close": 2.01208725, "volume": 6709.0}, {"date": "1997-03-25", "close": 2.086609, "volume": 31400.0}, {"date": "1997-03-26", "close": 2.123869875, "volume": 2684.0}, {"date": "1997-03-27", "close": 2.123869875, "volume": 4093.0}, {"date": "1997-03-28", "close": 2.123869875, "volume": null}, {"date": "1997-03-31", "close": 2.123869875, "volume": null}, {"date": "1997-04-01", "close": 2.01208725, "volume": 14989.0}, {"date": "1997-04-02", "close": 1.9375655, "volume": 2684.0}, {"date": "1997-04-03", "close": 2.01208725, "volume": 2684.0}, {"date": "1997-04-04", "close": 2.01208725, "volume": 1342.0}, {"date": "1997-04-07", "close": 2.086609, "volume": 3623.0}, {"date": "1997-04-08", "close": 2.16113075, "volume": 10936.0}, {"date": "1997-04-09", "close": 2.16113075, "volume": 43343.0}, {"date": "1997-04-10", "close": 2.16113075, "volume": 7246.0}, {"date": "1997-04-11", "close": 2.198391625, "volume": 15920.0}, {"date": "1997-04-14", "close": 2.123869875, "volume": 2450.0}, {"date": "1997-04-15", "close": 2.123869875, "volume": 5099.0}, {"date": "1997-04-16", "close": 2.16113075, "volume": 5539.0}, {"date": "1997-04-17", "close": 2.16113075, "volume": 2415.0}, {"date": "1997-04-18", "close": 2.123869875, "volume": 9326.0}, {"date": "1997-04-21", "close": 2.2356525, "volume": 23008.0}, {"date": "1997-04-22", "close": 2.198391625, "volume": 3891.0}, {"date": "1997-04-23", "close": 2.31017425, "volume": 15508.0}, {"date": "1997-04-24", "close": 2.384696, "volume": 13419.0}, {"date": "1997-04-25", "close": 2.384696, "volume": null}, {"date": "1997-04-28", "close": 2.384696, "volume": 9481.0}, {"date": "1997-04-29", "close": 2.347435125, "volume": 29032.0}, {"date": "1997-04-30", "close": 2.31017425, "volume": 93520.0}, {"date": "1997-05-01", "close": 2.272913375, "volume": 2013.0}, {"date": "1997-05-02", "close": 2.31017425, "volume": 3999.0}, {"date": "1997-05-05", "close": 2.31017425, "volume": 7679.0}, {"date": "1997-05-06", "close": 2.272913375, "volume": 8789.0}, {"date": "1997-05-07", "close": 2.272913375, "volume": 70998.0}, {"date": "1997-05-08", "close": 2.31017425, "volume": 11540.0}, {"date": "1997-05-09", "close": 2.384696, "volume": 12185.0}, {"date": "1997-05-12", "close": 2.384696, "volume": 69200.0}, {"date": "1997-05-13", "close": 2.384696, "volume": 8755.0}, {"date": "1997-05-14", "close": 2.31017425, "volume": 7930.0}, {"date": "1997-05-15", "close": 2.31017425, "volume": 2402.0}, {"date": "1997-05-16", "close": 2.31017425, "volume": 1087.0}, {"date": "1997-05-19", "close": 2.31017425, "volume": 4281.0}, {"date": "1997-05-20", "close": 2.31017425, "volume": 1422.0}, {"date": "1997-05-21", "close": 2.31017425, "volume": 433.0}, {"date": "1997-05-22", "close": 2.2356525, "volume": 2222.0}, {"date": "1997-05-23", "close": 2.31017425, "volume": 359.0}, {"date": "1997-05-26", "close": 2.198391625, "volume": 7234.0}, {"date": "1997-05-27", "close": 2.086609, "volume": 671.0}, {"date": "1997-05-28", "close": 2.16113075, "volume": 872.0}, {"date": "1997-05-29", "close": 2.16113075, "volume": null}, {"date": "1997-05-30", "close": 2.16113075, "volume": 5651.0}, {"date": "1997-06-02", "close": 2.16113075, "volume": null}, {"date": "1997-06-03", "close": 2.2356525, "volume": 4239.0}, {"date": "1997-06-04", "close": 2.16113075, "volume": 1999.0}, {"date": "1997-06-05", "close": 2.2356525, "volume": 7072.0}, {"date": "1997-06-06", "close": 2.2356525, "volume": 1699.0}, {"date": "1997-06-09", "close": 2.2356525, "volume": null}, {"date": "1997-06-10", "close": 2.2356525, "volume": 9393.0}, {"date": "1997-06-11", "close": 2.16113075, "volume": 2998.0}, {"date": "1997-06-12", "close": 2.123869875, "volume": 6454.0}, {"date": "1997-06-13", "close": 2.086609, "volume": 11339.0}, {"date": "1997-06-16", "close": 2.049348125, "volume": 10951.0}, {"date": "1997-06-17", "close": 2.086609, "volume": 1789.0}, {"date": "1997-06-18", "close": 2.01208725, "volume": 3824.0}, {"date": "1997-06-19", "close": 1.9375655, "volume": 22544.0}, {"date": "1997-06-20", "close": 1.9375655, "volume": 9632.0}, {"date": "1997-06-23", "close": 1.86304375, "volume": 3791.0}, {"date": "1997-06-24", "close": 1.86304375, "volume": 10062.0}, {"date": "1997-06-25", "close": 1.6394785, "volume": 177170.0}, {"date": "1997-06-26", "close": 1.6394785, "volume": 5860.0}, {"date": "1997-06-27", "close": 1.86304375, "volume": 26569.0}, {"date": "1997-06-30", "close": 2.086609, "volume": 20793.0}, {"date": "1997-07-01", "close": 2.086609, "volume": 671.0}, {"date": "1997-07-02", "close": 1.86304375, "volume": 5636.0}, {"date": "1997-07-03", "close": 1.86304375, "volume": null}, {"date": "1997-07-04", "close": 1.6394785, "volume": 5911.0}, {"date": "1997-07-07", "close": 1.490435, "volume": 5435.0}, {"date": "1997-07-08", "close": 1.192348, "volume": 5757.0}, {"date": "1997-07-09", "close": 1.41591325, "volume": 22785.0}, {"date": "1997-07-10", "close": 1.490435, "volume": 3207.0}, {"date": "1997-07-11", "close": 1.490435, "volume": 5368.0}, {"date": "1997-07-14", "close": 1.41591325, "volume": 4160.0}, {"date": "1997-07-15", "close": 1.41591325, "volume": 1342.0}, {"date": "1997-07-16", "close": 1.41591325, "volume": null}, {"date": "1997-07-17", "close": 1.26686975, "volume": 29924.0}, {"date": "1997-07-18", "close": 1.490435, "volume": 2639.0}, {"date": "1997-07-21", "close": 1.41591325, "volume": 24959.0}, {"date": "1997-07-22", "close": 1.71400025, "volume": 56373.0}, {"date": "1997-07-23", "close": 1.6394785, "volume": 25494.0}, {"date": "1997-07-24", "close": 1.56495675, "volume": 5077.0}, {"date": "1997-07-25", "close": 1.56495675, "volume": 3983.0}, {"date": "1997-07-28", "close": 1.56495675, "volume": 23751.0}, {"date": "1997-07-29", "close": 1.490435, "volume": 11138.0}, {"date": "1997-07-30", "close": 1.490435, "volume": null}, {"date": "1997-07-31", "close": 1.490435, "volume": 17478.0}, {"date": "1997-08-01", "close": 1.56495675, "volume": 8051.0}, {"date": "1997-08-04", "close": 1.378652375, "volume": 98112.0}, {"date": "1997-08-05", "close": 1.41591325, "volume": 109196.0}, {"date": "1997-08-06", "close": 1.41591325, "volume": 13083.0}, {"date": "1997-08-07", "close": 1.490435, "volume": 4697.0}, {"date": "1997-08-08", "close": 1.490435, "volume": 152305.0}, {"date": "1997-08-11", "close": 1.378652375, "volume": 50589.0}, {"date": "1997-08-12", "close": 1.41591325, "volume": 671.0}, {"date": "1997-08-13", "close": 1.41591325, "volume": 21451.0}, {"date": "1997-08-14", "close": 1.490435, "volume": 5368.0}, {"date": "1997-08-15", "close": 1.453174125, "volume": 27477.0}, {"date": "1997-08-18", "close": 1.41591325, "volume": 8409.0}, {"date": "1997-08-19", "close": 1.490435, "volume": 2460.0}, {"date": "1997-08-20", "close": 1.490435, "volume": 14804.0}, {"date": "1997-08-21", "close": 1.490435, "volume": null}, {"date": "1997-08-22", "close": 1.490435, "volume": 2013.0}, {"date": "1997-08-25", "close": 1.41591325, "volume": 9783.0}, {"date": "1997-08-26", "close": 1.41591325, "volume": 3770.0}, {"date": "1997-08-27", "close": 1.41591325, "volume": 457.0}, {"date": "1997-08-28", "close": 1.453174125, "volume": 2281.0}, {"date": "1997-08-29", "close": 1.41591325, "volume": 6454.0}, {"date": "1997-09-01", "close": 1.41591325, "volume": null}, {"date": "1997-09-02", "close": 1.41591325, "volume": 4026.0}, {"date": "1997-09-03", "close": 1.3413915, "volume": 443.0}, {"date": "1997-09-04", "close": 1.3413915, "volume": 1342.0}, {"date": "1997-09-05", "close": 1.3413915, "volume": 8588.0}, {"date": "1997-09-08", "close": 1.3413915, "volume": 1436.0}, {"date": "1997-09-09", "close": 1.229608875, "volume": 1342.0}, {"date": "1997-09-10", "close": 1.229608875, "volume": null}, {"date": "1997-09-11", "close": 1.26686975, "volume": 11809.0}, {"date": "1997-09-12", "close": 1.26686975, "volume": null}, {"date": "1997-09-15", "close": 1.304130625, "volume": 2684.0}, {"date": "1997-09-16", "close": 1.304130625, "volume": 6106.0}, {"date": "1997-09-17", "close": 1.304130625, "volume": 16908.0}, {"date": "1997-09-18", "close": 1.26686975, "volume": 403.0}, {"date": "1997-09-19", "close": 1.26686975, "volume": null}, {"date": "1997-09-22", "close": 1.229608875, "volume": 3073.0}, {"date": "1997-09-23", "close": 1.229608875, "volume": 13647.0}, {"date": "1997-09-24", "close": 1.229608875, "volume": null}, {"date": "1997-09-25", "close": 1.229608875, "volume": null}, {"date": "1997-09-26", "close": 1.229608875, "volume": 14090.0}, {"date": "1997-09-29", "close": 1.192348, "volume": 4026.0}, {"date": "1997-09-30", "close": 1.192348, "volume": 939.0}, {"date": "1997-10-01", "close": 1.229608875, "volume": 1610.0}, {"date": "1997-10-02", "close": 1.229608875, "volume": 1342.0}, {"date": "1997-10-03", "close": 1.192348, "volume": 18199.0}, {"date": "1997-10-06", "close": 1.229608875, "volume": 6709.0}, {"date": "1997-10-07", "close": 1.192348, "volume": 19333.0}, {"date": "1997-10-08", "close": 1.11782625, "volume": 22812.0}, {"date": "1997-10-09", "close": 1.192348, "volume": 40801.0}, {"date": "1997-10-10", "close": 1.26686975, "volume": 20926.0}, {"date": "1997-10-13", "close": 1.26686975, "volume": 11219.0}, {"date": "1997-10-14", "close": 1.26686975, "volume": 738.0}, {"date": "1997-10-15", "close": 1.304130625, "volume": 4026.0}, {"date": "1997-10-16", "close": 1.26686975, "volume": 12077.0}, {"date": "1997-10-17", "close": 1.26686975, "volume": 791.0}, {"date": "1997-10-20", "close": 1.26686975, "volume": 20586.0}, {"date": "1997-10-21", "close": 1.26686975, "volume": 7380.0}, {"date": "1997-10-22", "close": 1.26686975, "volume": 6803.0}, {"date": "1997-10-23", "close": 1.26686975, "volume": 7246.0}, {"date": "1997-10-24", "close": 1.192348, "volume": 14448.0}, {"date": "1997-10-27", "close": 1.0433045, "volume": 12701.0}, {"date": "1997-10-28", "close": 1.006043625, "volume": 21470.0}, {"date": "1997-10-29", "close": 1.11782625, "volume": 83466.0}, {"date": "1997-10-30", "close": 1.192348, "volume": 3355.0}, {"date": "1997-10-31", "close": 1.26686975, "volume": 939.0}, {"date": "1997-11-03", "close": 1.26686975, "volume": 805.0}, {"date": "1997-11-04", "close": 1.192348, "volume": 12681.0}, {"date": "1997-11-05", "close": 1.192348, "volume": 10735.0}, {"date": "1997-11-06", "close": 1.229608875, "volume": 3355.0}, {"date": "1997-11-07", "close": 1.11782625, "volume": 112356.0}, {"date": "1997-11-10", "close": 1.192348, "volume": 67095.0}, {"date": "1997-11-11", "close": 1.192348, "volume": 168394.0}, {"date": "1997-11-12", "close": 1.192348, "volume": null}, {"date": "1997-11-13", "close": 1.192348, "volume": 13419.0}, {"date": "1997-11-14", "close": 1.11782625, "volume": 33547.0}, {"date": "1997-11-17", "close": 1.0433045, "volume": 14023.0}, {"date": "1997-11-18", "close": 1.0433045, "volume": null}, {"date": "1997-11-19", "close": 0.931521875, "volume": 335.0}, {"date": "1997-11-20", "close": 0.931521875, "volume": null}, {"date": "1997-11-21", "close": 0.931521875, "volume": 537.0}, {"date": "1997-11-24", "close": 0.931521875, "volume": null}, {"date": "1997-11-25", "close": 0.931521875, "volume": null}, {"date": "1997-11-26", "close": 0.931521875, "volume": 1812.0}, {"date": "1997-11-27", "close": 0.7452175, "volume": 1543.0}, {"date": "1997-11-28", "close": 0.7452175, "volume": 11876.0}, {"date": "1997-12-01", "close": 0.596174, "volume": 7810.0}, {"date": "1997-12-02", "close": 0.596174, "volume": null}, {"date": "1997-12-03", "close": 0.67069575, "volume": 17445.0}, {"date": "1997-12-04", "close": 0.67069575, "volume": 4562.0}, {"date": "1997-12-05", "close": 0.7452175, "volume": 7957.0}, {"date": "1997-12-08", "close": 0.7452175, "volume": null}, {"date": "1997-12-09", "close": 0.7452175, "volume": null}, {"date": "1997-12-10", "close": 0.782478375, "volume": 66960.0}, {"date": "1997-12-11", "close": 0.81973925, "volume": 7447.0}, {"date": "1997-12-12", "close": 0.81973925, "volume": null}, {"date": "1997-12-15", "close": 0.7452175, "volume": 15928.0}, {"date": "1997-12-16", "close": 0.67069575, "volume": 1342.0}, {"date": "1997-12-17", "close": 0.67069575, "volume": null}, {"date": "1997-12-18", "close": 0.894261, "volume": 1516.0}, {"date": "1997-12-19", "close": 1.0433045, "volume": 1342.0}, {"date": "1997-12-22", "close": 1.0433045, "volume": 5099.0}, {"date": "1997-12-23", "close": 1.0433045, "volume": 5368.0}, {"date": "1997-12-24", "close": 1.0433045, "volume": 2321.0}, {"date": "1997-12-25", "close": 1.0433045, "volume": null}, {"date": "1997-12-26", "close": 1.0433045, "volume": null}, {"date": "1997-12-29", "close": 1.080565375, "volume": 2407.0}, {"date": "1997-12-30", "close": 1.0433045, "volume": 403.0}, {"date": "1997-12-31", "close": 1.0433045, "volume": null}, {"date": "1998-01-01", "close": 1.0433045, "volume": null}, {"date": "1998-01-02", "close": 1.0433045, "volume": null}, {"date": "1998-01-05", "close": 1.0433045, "volume": null}, {"date": "1998-01-06", "close": 1.0433045, "volume": 6410.0}, {"date": "1998-01-07", "close": 1.0433045, "volume": null}, {"date": "1998-01-08", "close": 0.96878275, "volume": 5368.0}, {"date": "1998-01-09", "close": 0.81973925, "volume": 1910.0}, {"date": "1998-01-12", "close": 0.81973925, "volume": 738.0}, {"date": "1998-01-13", "close": 0.81973925, "volume": null}, {"date": "1998-01-14", "close": 0.81973925, "volume": null}, {"date": "1998-01-15", "close": 0.894261, "volume": 1342.0}, {"date": "1998-01-16", "close": 0.81973925, "volume": 30245.0}, {"date": "1998-01-19", "close": 0.81973925, "volume": null}, {"date": "1998-01-20", "close": 0.81973925, "volume": 537.0}, {"date": "1998-01-21", "close": 0.81973925, "volume": null}, {"date": "1998-01-22", "close": 0.81973925, "volume": null}, {"date": "1998-01-23", "close": 0.81973925, "volume": null}, {"date": "1998-01-26", "close": 0.81973925, "volume": null}, {"date": "1998-01-27", "close": 0.81973925, "volume": null}, {"date": "1998-01-28", "close": 0.81973925, "volume": null}, {"date": "1998-01-29", "close": 0.96878275, "volume": 1923.0}, {"date": "1998-01-30", "close": 0.96878275, "volume": 13419.0}, {"date": "1998-02-02", "close": 0.96878275, "volume": 37160.0}, {"date": "1998-02-03", "close": 0.894261, "volume": 2684.0}, {"date": "1998-02-04", "close": 0.894261, "volume": 4093.0}, {"date": "1998-02-05", "close": 0.931521875, "volume": 2187.0}, {"date": "1998-02-06", "close": 0.96878275, "volume": 671.0}, {"date": "1998-02-09", "close": 0.96878275, "volume": null}, {"date": "1998-02-10", "close": 0.96878275, "volume": null}, {"date": "1998-02-11", "close": 0.96878275, "volume": 4026.0}, {"date": "1998-02-12", "close": 0.931521875, "volume": 6709.0}, {"date": "1998-02-13", "close": 0.931521875, "volume": 268.0}, {"date": "1998-02-16", "close": 0.894261, "volume": 33708.0}, {"date": "1998-02-17", "close": 0.931521875, "volume": 46872.0}, {"date": "1998-02-18", "close": 0.931521875, "volume": null}, {"date": "1998-02-19", "close": 0.96878275, "volume": 9443.0}, {"date": "1998-02-20", "close": 0.96878275, "volume": null}, {"date": "1998-02-23", "close": 0.96878275, "volume": 1342.0}, {"date": "1998-02-24", "close": 0.96878275, "volume": null}, {"date": "1998-02-25", "close": 0.96878275, "volume": null}, {"date": "1998-02-26", "close": 0.96878275, "volume": null}, {"date": "1998-02-27", "close": 0.931521875, "volume": 8051.0}, {"date": "1998-03-02", "close": 0.894261, "volume": 4697.0}, {"date": "1998-03-03", "close": 0.7452175, "volume": 12314.0}, {"date": "1998-03-04", "close": 0.67069575, "volume": 53810.0}, {"date": "1998-03-05", "close": 0.7452175, "volume": 22334.0}, {"date": "1998-03-06", "close": 0.67069575, "volume": 3713.0}, {"date": "1998-03-09", "close": 0.707956625, "volume": 4576.0}, {"date": "1998-03-10", "close": 0.707956625, "volume": 1060.0}, {"date": "1998-03-11", "close": 0.67069575, "volume": 37975.0}, {"date": "1998-03-12", "close": 0.67069575, "volume": 1342.0}, {"date": "1998-03-13", "close": 0.67069575, "volume": null}, {"date": "1998-03-16", "close": 0.67069575, "volume": 3118.0}, {"date": "1998-03-17", "close": 0.67069575, "volume": 4026.0}, {"date": "1998-03-18", "close": 0.67069575, "volume": 10173.0}, {"date": "1998-03-19", "close": 0.707956625, "volume": 12748.0}, {"date": "1998-03-20", "close": 0.7452175, "volume": 14090.0}, {"date": "1998-03-23", "close": 0.81973925, "volume": 26838.0}, {"date": "1998-03-24", "close": 0.931521875, "volume": 10172.0}, {"date": "1998-03-25", "close": 0.96878275, "volume": 13083.0}, {"date": "1998-03-26", "close": 0.931521875, "volume": 4630.0}, {"date": "1998-03-27", "close": 0.96878275, "volume": 15298.0}, {"date": "1998-03-30", "close": 0.96878275, "volume": 13620.0}, {"date": "1998-03-31", "close": 1.006043625, "volume": 9997.0}, {"date": "1998-04-01", "close": 1.006043625, "volume": null}, {"date": "1998-04-02", "close": 0.96878275, "volume": 1610.0}, {"date": "1998-04-03", "close": 0.96878275, "volume": null}, {"date": "1998-04-06", "close": 0.96878275, "volume": null}, {"date": "1998-04-07", "close": 0.96878275, "volume": 14492.0}, {"date": "1998-04-08", "close": 0.96878275, "volume": 4026.0}, {"date": "1998-04-09", "close": 0.96878275, "volume": 1342.0}, {"date": "1998-04-10", "close": 0.96878275, "volume": null}, {"date": "1998-04-13", "close": 0.96878275, "volume": null}, {"date": "1998-04-14", "close": 0.894261, "volume": 34513.0}, {"date": "1998-04-15", "close": 0.81973925, "volume": 16478.0}, {"date": "1998-04-16", "close": 0.7452175, "volume": 3086.0}, {"date": "1998-04-17", "close": 0.81973925, "volume": 1879.0}, {"date": "1998-04-20", "close": 0.782478375, "volume": 12372.0}, {"date": "1998-04-21", "close": 0.782478375, "volume": 8454.0}, {"date": "1998-04-22", "close": 0.857000125, "volume": 7917.0}, {"date": "1998-04-23", "close": 0.857000125, "volume": 18178.0}, {"date": "1998-04-24", "close": 0.894261, "volume": 11345.0}, {"date": "1998-04-27", "close": 0.894261, "volume": 282602.0}, {"date": "1998-04-28", "close": 0.931521875, "volume": 18384.0}, {"date": "1998-04-29", "close": 0.894261, "volume": 10495.0}, {"date": "1998-04-30", "close": 0.894261, "volume": 4473.0}, {"date": "1998-05-01", "close": 0.894261, "volume": null}, {"date": "1998-05-04", "close": 0.894261, "volume": null}, {"date": "1998-05-05", "close": 0.894261, "volume": null}, {"date": "1998-05-06", "close": 0.894261, "volume": 1342.0}, {"date": "1998-05-07", "close": 0.857000125, "volume": 13419.0}, {"date": "1998-05-08", "close": 0.857000125, "volume": 966.0}, {"date": "1998-05-11", "close": 0.81973925, "volume": 3836.0}, {"date": "1998-05-12", "close": 0.81973925, "volume": 1342.0}, {"date": "1998-05-13", "close": 0.81973925, "volume": null}, {"date": "1998-05-14", "close": 0.857000125, "volume": 1342.0}, {"date": "1998-05-15", "close": 0.894261, "volume": 6709.0}, {"date": "1998-05-18", "close": 0.857000125, "volume": 671.0}, {"date": "1998-05-19", "close": 0.857000125, "volume": 2657.0}, {"date": "1998-05-20", "close": 0.894261, "volume": 6709.0}, {"date": "1998-05-21", "close": 0.894261, "volume": 138054.0}, {"date": "1998-05-22", "close": 0.931521875, "volume": 403.0}, {"date": "1998-05-25", "close": 0.931521875, "volume": null}, {"date": "1998-05-26", "close": 0.931521875, "volume": null}, {"date": "1998-05-27", "close": 0.931521875, "volume": 6173.0}, {"date": "1998-05-28", "close": 0.931521875, "volume": null}, {"date": "1998-05-29", "close": 0.81973925, "volume": 8946.0}, {"date": "1998-06-01", "close": 0.81973925, "volume": 4215.0}, {"date": "1998-06-02", "close": 0.7452175, "volume": 1510.0}, {"date": "1998-06-03", "close": 0.894261, "volume": 302.0}, {"date": "1998-06-04", "close": 0.894261, "volume": null}, {"date": "1998-06-05", "close": 0.81973925, "volume": 2684.0}, {"date": "1998-06-08", "close": 0.81973925, "volume": null}, {"date": "1998-06-09", "close": 0.81973925, "volume": 36231.0}, {"date": "1998-06-10", "close": 0.67069575, "volume": 36931.0}, {"date": "1998-06-11", "close": 0.707956625, "volume": 447.0}, {"date": "1998-06-12", "close": 0.7452175, "volume": 14313.0}, {"date": "1998-06-15", "close": 0.67069575, "volume": 1308.0}, {"date": "1998-06-16", "close": 0.707956625, "volume": 1967.0}, {"date": "1998-06-17", "close": 0.67069575, "volume": 15511.0}, {"date": "1998-06-18", "close": 0.707956625, "volume": 25165.0}, {"date": "1998-06-19", "close": 0.7452175, "volume": 2013.0}, {"date": "1998-06-22", "close": 0.67069575, "volume": 5368.0}, {"date": "1998-06-23", "close": 0.67069575, "volume": 4026.0}, {"date": "1998-06-24", "close": 0.67069575, "volume": 12274.0}, {"date": "1998-06-25", "close": 0.67069575, "volume": null}, {"date": "1998-06-26", "close": 0.663243575, "volume": 2147.0}, {"date": "1998-06-29", "close": 0.648339225, "volume": 38915.0}, {"date": "1998-06-30", "close": 0.596174, "volume": 42216.0}, {"date": "1998-07-01", "close": 0.7452175, "volume": 671.0}, {"date": "1998-07-02", "close": 0.707956625, "volume": 8348.0}, {"date": "1998-07-03", "close": 0.707956625, "volume": 16103.0}, {"date": "1998-07-06", "close": 0.707956625, "volume": null}, {"date": "1998-07-07", "close": 0.707956625, "volume": null}, {"date": "1998-07-08", "close": 0.707956625, "volume": 3355.0}, {"date": "1998-07-09", "close": 0.707956625, "volume": null}, {"date": "1998-07-10", "close": 0.7452175, "volume": 13419.0}, {"date": "1998-07-13", "close": 0.7452175, "volume": null}, {"date": "1998-07-14", "close": 0.7452175, "volume": 939.0}, {"date": "1998-07-15", "close": 0.7452175, "volume": null}, {"date": "1998-07-16", "close": 0.67069575, "volume": 3355.0}, {"date": "1998-07-17", "close": 0.707956625, "volume": 4428.0}, {"date": "1998-07-20", "close": 0.707956625, "volume": null}, {"date": "1998-07-21", "close": 0.707956625, "volume": null}, {"date": "1998-07-22", "close": 0.67069575, "volume": 4026.0}, {"date": "1998-07-23", "close": 0.67069575, "volume": 805.0}, {"date": "1998-07-24", "close": 0.67069575, "volume": null}, {"date": "1998-07-27", "close": 0.67069575, "volume": 4026.0}, {"date": "1998-07-28", "close": 0.67069575, "volume": 224.0}, {"date": "1998-07-29", "close": 0.67069575, "volume": 5032.0}, {"date": "1998-07-30", "close": 0.67069575, "volume": null}, {"date": "1998-07-31", "close": 0.67069575, "volume": 43343.0}, {"date": "1998-08-03", "close": 0.596174, "volume": 17310.0}, {"date": "1998-08-04", "close": 0.596174, "volume": 9393.0}, {"date": "1998-08-05", "close": 0.596174, "volume": 2684.0}, {"date": "1998-08-06", "close": 0.596174, "volume": null}, {"date": "1998-08-07", "close": 0.596174, "volume": null}, {"date": "1998-08-10", "close": 0.596174, "volume": 16103.0}, {"date": "1998-08-11", "close": 0.596174, "volume": 4448.0}, {"date": "1998-08-12", "close": 0.588721825, "volume": 0.0}, {"date": "1998-08-13", "close": 0.52165225, "volume": 0.0}, {"date": "1998-08-14", "close": 0.52165225, "volume": 3355.0}, {"date": "1998-08-17", "close": 0.529104425, "volume": 5636.0}, {"date": "1998-08-18", "close": 0.52165225, "volume": 24154.0}, {"date": "1998-08-19", "close": 0.52165225, "volume": 4026.0}, {"date": "1998-08-20", "close": 0.558913125, "volume": 9527.0}, {"date": "1998-08-21", "close": 0.596174, "volume": 3355.0}, {"date": "1998-08-24", "close": 0.58126965, "volume": 4026.0}, {"date": "1998-08-25", "close": 0.58126965, "volume": 3355.0}, {"date": "1998-08-26", "close": 0.596174, "volume": 249.0}, {"date": "1998-08-27", "close": 0.707956625, "volume": 5099.0}, {"date": "1998-08-28", "close": 0.596174, "volume": 335.0}, {"date": "1998-08-31", "close": 0.596174, "volume": 946.0}, {"date": "1998-09-01", "close": 0.558913125, "volume": 28381.0}, {"date": "1998-09-02", "close": 0.596174, "volume": 1476.0}, {"date": "1998-09-03", "close": 0.596174, "volume": null}, {"date": "1998-09-04", "close": 0.596174, "volume": 1342.0}, {"date": "1998-09-07", "close": 0.573817475, "volume": 44417.0}, {"date": "1998-09-08", "close": 0.529104425, "volume": 1208.0}, {"date": "1998-09-09", "close": 0.52165225, "volume": 20128.0}, {"date": "1998-09-10", "close": 0.558913125, "volume": 5368.0}, {"date": "1998-09-11", "close": 0.52165225, "volume": 13419.0}, {"date": "1998-09-14", "close": 0.52165225, "volume": null}, {"date": "1998-09-15", "close": 0.52165225, "volume": null}, {"date": "1998-09-16", "close": 0.58126965, "volume": 2476.0}, {"date": "1998-09-17", "close": 0.58126965, "volume": null}, {"date": "1998-09-18", "close": 0.58126965, "volume": 3113.0}, {"date": "1998-09-21", "close": 0.58126965, "volume": null}, {"date": "1998-09-22", "close": 0.588721825, "volume": 14761.0}, {"date": "1998-09-23", "close": 0.633434875, "volume": 4697.0}, {"date": "1998-09-24", "close": 0.633434875, "volume": null}, {"date": "1998-09-25", "close": 0.633434875, "volume": 12882.0}, {"date": "1998-09-28", "close": 0.61107835, "volume": 179.0}, {"date": "1998-09-29", "close": 0.61107835, "volume": null}, {"date": "1998-09-30", "close": 0.61107835, "volume": null}, {"date": "1998-10-01", "close": 0.67069575, "volume": 1342.0}, {"date": "1998-10-02", "close": 0.67069575, "volume": 1476.0}, {"date": "1998-10-05", "close": 0.67069575, "volume": 17981.0}, {"date": "1998-10-06", "close": 0.67069575, "volume": 7649.0}, {"date": "1998-10-07", "close": 0.67069575, "volume": 2684.0}, {"date": "1998-10-08", "close": 0.67069575, "volume": null}, {"date": "1998-10-09", "close": 0.663243575, "volume": 5368.0}, {"date": "1998-10-12", "close": 0.663243575, "volume": 5368.0}, {"date": "1998-10-13", "close": 0.663243575, "volume": null}, {"date": "1998-10-14", "close": 0.61107835, "volume": 4026.0}, {"date": "1998-10-15", "close": 0.61107835, "volume": 2684.0}, {"date": "1998-10-16", "close": 0.61107835, "volume": null}, {"date": "1998-10-19", "close": 0.61107835, "volume": null}, {"date": "1998-10-20", "close": 0.64088705, "volume": 6709.0}, {"date": "1998-10-21", "close": 0.64088705, "volume": 1476.0}, {"date": "1998-10-22", "close": 0.61107835, "volume": 537.0}, {"date": "1998-10-23", "close": 0.61107835, "volume": null}, {"date": "1998-10-26", "close": 0.633434875, "volume": 1342.0}, {"date": "1998-10-27", "close": 0.633434875, "volume": null}, {"date": "1998-10-28", "close": 0.596174, "volume": 6709.0}, {"date": "1998-10-29", "close": 0.596174, "volume": 1295.0}, {"date": "1998-10-30", "close": 0.64088705, "volume": 3757.0}, {"date": "1998-11-02", "close": 0.67069575, "volume": 26838.0}, {"date": "1998-11-03", "close": 0.663243575, "volume": 1208.0}, {"date": "1998-11-04", "close": 0.7154088, "volume": 24959.0}, {"date": "1998-11-05", "close": 0.7154088, "volume": null}, {"date": "1998-11-06", "close": 0.633434875, "volume": 11138.0}, {"date": "1998-11-09", "close": 0.633434875, "volume": null}, {"date": "1998-11-10", "close": 0.633434875, "volume": null}, {"date": "1998-11-11", "close": 0.596174, "volume": 13419.0}, {"date": "1998-11-12", "close": 0.596174, "volume": 46161.0}, {"date": "1998-11-13", "close": 0.596174, "volume": 47771.0}, {"date": "1998-11-16", "close": 0.67069575, "volume": 6709.0}, {"date": "1998-11-17", "close": 0.678147925, "volume": 2740.0}, {"date": "1998-11-18", "close": 0.67069575, "volume": 24463.0}, {"date": "1998-11-19", "close": 0.67069575, "volume": 738.0}, {"date": "1998-11-20", "close": 0.7452175, "volume": 59706.0}, {"date": "1998-11-23", "close": 0.931521875, "volume": 157446.0}, {"date": "1998-11-24", "close": 0.782478375, "volume": 59580.0}, {"date": "1998-11-25", "close": 0.857000125, "volume": 6039.0}, {"date": "1998-11-26", "close": 0.81973925, "volume": 3355.0}, {"date": "1998-11-27", "close": 0.857000125, "volume": 7515.0}, {"date": "1998-11-30", "close": 0.81973925, "volume": 16774.0}, {"date": "1998-12-01", "close": 0.7452175, "volume": 15834.0}, {"date": "1998-12-02", "close": 0.7154088, "volume": 2952.0}, {"date": "1998-12-03", "close": 0.782478375, "volume": 4757.0}, {"date": "1998-12-04", "close": 0.7452175, "volume": 10735.0}, {"date": "1998-12-07", "close": 0.782478375, "volume": 2508.0}, {"date": "1998-12-08", "close": 0.81973925, "volume": 1952.0}, {"date": "1998-12-09", "close": 0.782478375, "volume": 16103.0}, {"date": "1998-12-10", "close": 0.722860975, "volume": 16774.0}, {"date": "1998-12-11", "close": 0.722860975, "volume": null}, {"date": "1998-12-14", "close": 0.782478375, "volume": 16398.0}, {"date": "1998-12-15", "close": 0.67069575, "volume": 4296.0}, {"date": "1998-12-16", "close": 0.707956625, "volume": 5368.0}, {"date": "1998-12-17", "close": 0.707956625, "volume": 4802.0}, {"date": "1998-12-18", "close": 0.707956625, "volume": 1342.0}, {"date": "1998-12-21", "close": 0.707956625, "volume": null}, {"date": "1998-12-22", "close": 0.707956625, "volume": null}, {"date": "1998-12-23", "close": 0.707956625, "volume": null}, {"date": "1998-12-24", "close": 0.67069575, "volume": 13419.0}, {"date": "1998-12-25", "close": 0.67069575, "volume": null}, {"date": "1998-12-28", "close": 0.67069575, "volume": null}, {"date": "1998-12-29", "close": 0.67069575, "volume": null}, {"date": "1998-12-30", "close": 0.67069575, "volume": null}, {"date": "1998-12-31", "close": 0.67069575, "volume": null}, {"date": "1999-01-01", "close": 0.67069575, "volume": null}, {"date": "1999-01-04", "close": 0.67069575, "volume": 443.0}, {"date": "1999-01-05", "close": 0.67069575, "volume": 671.0}, {"date": "1999-01-06", "close": 0.67069575, "volume": 1208.0}, {"date": "1999-01-07", "close": 0.67069575, "volume": null}, {"date": "1999-01-08", "close": 0.707956625, "volume": 2684.0}, {"date": "1999-01-11", "close": 0.782478375, "volume": 5869.0}, {"date": "1999-01-12", "close": 0.782478375, "volume": 1342.0}, {"date": "1999-01-13", "close": 0.782478375, "volume": null}, {"date": "1999-01-14", "close": 0.67069575, "volume": 8387.0}, {"date": "1999-01-15", "close": 0.6856001, "volume": 4026.0}, {"date": "1999-01-18", "close": 0.6856001, "volume": 20128.0}, {"date": "1999-01-19", "close": 0.67069575, "volume": 4187.0}, {"date": "1999-01-20", "close": 0.596174, "volume": 3865.0}, {"date": "1999-01-21", "close": 0.67069575, "volume": 83197.0}, {"date": "1999-01-22", "close": 0.67069575, "volume": 4361.0}, {"date": "1999-01-25", "close": 0.7452175, "volume": 3355.0}, {"date": "1999-01-26", "close": 0.7452175, "volume": null}, {"date": "1999-01-27", "close": 0.7452175, "volume": 1610.0}, {"date": "1999-01-28", "close": 0.67069575, "volume": 748.0}, {"date": "1999-01-29", "close": 0.7452175, "volume": 6709.0}, {"date": "1999-02-01", "close": 0.67069575, "volume": 2684.0}, {"date": "1999-02-02", "close": 0.67069575, "volume": 6709.0}, {"date": "1999-02-03", "close": 0.67069575, "volume": null}, {"date": "1999-02-04", "close": 0.67069575, "volume": 3694.0}, {"date": "1999-02-05", "close": 0.633434875, "volume": 896.0}, {"date": "1999-02-08", "close": 0.633434875, "volume": null}, {"date": "1999-02-09", "close": 0.67069575, "volume": 1476.0}, {"date": "1999-02-10", "close": 0.678147925, "volume": 1342.0}, {"date": "1999-02-11", "close": 0.678147925, "volume": null}, {"date": "1999-02-12", "close": 0.678147925, "volume": 6610.0}, {"date": "1999-02-15", "close": 0.678147925, "volume": null}, {"date": "1999-02-16", "close": 0.678147925, "volume": null}, {"date": "1999-02-17", "close": 0.678147925, "volume": null}, {"date": "1999-02-18", "close": 0.737765325, "volume": 1241.0}, {"date": "1999-02-19", "close": 0.737765325, "volume": 4518.0}, {"date": "1999-02-22", "close": 0.737765325, "volume": null}, {"date": "1999-02-23", "close": 0.7154088, "volume": 2684.0}, {"date": "1999-02-24", "close": 0.7154088, "volume": null}, {"date": "1999-02-25", "close": 0.737765325, "volume": 6709.0}, {"date": "1999-02-26", "close": 0.782478375, "volume": 145562.0}, {"date": "1999-03-01", "close": 0.782478375, "volume": 2617.0}, {"date": "1999-03-02", "close": 0.782478375, "volume": 447.0}, {"date": "1999-03-03", "close": 0.782478375, "volume": 3645.0}, {"date": "1999-03-04", "close": 0.7452175, "volume": 106947.0}, {"date": "1999-03-05", "close": 0.7452175, "volume": null}, {"date": "1999-03-08", "close": 0.7452175, "volume": 4831.0}, {"date": "1999-03-09", "close": 0.7452175, "volume": null}, {"date": "1999-03-10", "close": 0.7452175, "volume": 11657.0}, {"date": "1999-03-11", "close": 0.7452175, "volume": 1342.0}, {"date": "1999-03-12", "close": 0.857000125, "volume": 3824.0}, {"date": "1999-03-15", "close": 0.857000125, "volume": 5077.0}, {"date": "1999-03-16", "close": 0.782478375, "volume": 39316.0}, {"date": "1999-03-17", "close": 0.782478375, "volume": 26144.0}, {"date": "1999-03-18", "close": 0.782478375, "volume": 17602.0}, {"date": "1999-03-19", "close": 0.7452175, "volume": 28180.0}, {"date": "1999-03-22", "close": 0.7452175, "volume": 1342.0}, {"date": "1999-03-23", "close": 0.81973925, "volume": 17445.0}, {"date": "1999-03-24", "close": 0.81973925, "volume": 6709.0}, {"date": "1999-03-25", "close": 0.81973925, "volume": 4026.0}, {"date": "1999-03-26", "close": 0.81973925, "volume": 2684.0}, {"date": "1999-03-29", "close": 0.81973925, "volume": null}, {"date": "1999-03-30", "close": 0.894261, "volume": 19323.0}, {"date": "1999-03-31", "close": 0.894261, "volume": null}, {"date": "1999-04-01", "close": 0.894261, "volume": 3355.0}, {"date": "1999-04-02", "close": 0.894261, "volume": null}, {"date": "1999-04-05", "close": 0.894261, "volume": null}, {"date": "1999-04-06", "close": 0.96878275, "volume": 6307.0}, {"date": "1999-04-07", "close": 0.96878275, "volume": 20128.0}, {"date": "1999-04-08", "close": 0.894261, "volume": 335.0}, {"date": "1999-04-09", "close": 0.857000125, "volume": 16505.0}, {"date": "1999-04-12", "close": 0.857000125, "volume": 2825.0}, {"date": "1999-04-13", "close": 0.857000125, "volume": 12128.0}, {"date": "1999-04-14", "close": 0.81973925, "volume": 2818.0}, {"date": "1999-04-15", "close": 0.782478375, "volume": 10601.0}, {"date": "1999-04-16", "close": 0.96878275, "volume": 10834.0}, {"date": "1999-04-19", "close": 0.96878275, "volume": 7783.0}, {"date": "1999-04-20", "close": 0.931521875, "volume": 4697.0}, {"date": "1999-04-21", "close": 0.894261, "volume": 23315.0}, {"date": "1999-04-22", "close": 0.894261, "volume": 2784.0}, {"date": "1999-04-23", "close": 0.894261, "volume": 10884.0}, {"date": "1999-04-26", "close": 0.96878275, "volume": 1677.0}, {"date": "1999-04-27", "close": 1.11782625, "volume": 93240.0}, {"date": "1999-04-28", "close": 1.080565375, "volume": 85130.0}, {"date": "1999-04-29", "close": 1.155087125, "volume": 72375.0}, {"date": "1999-04-30", "close": 1.229608875, "volume": 33006.0}, {"date": "1999-05-03", "close": 1.229608875, "volume": 57651.0}, {"date": "1999-05-04", "close": 1.11782625, "volume": 16828.0}, {"date": "1999-05-05", "close": 1.11782625, "volume": 18439.0}, {"date": "1999-05-06", "close": 1.192348, "volume": 43610.0}, {"date": "1999-05-07", "close": 1.155087125, "volume": 92381.0}, {"date": "1999-05-10", "close": 1.0433045, "volume": 45067.0}, {"date": "1999-05-11", "close": 1.006043625, "volume": 13419.0}, {"date": "1999-05-12", "close": 1.192348, "volume": 13091.0}, {"date": "1999-05-13", "close": 1.192348, "volume": 24549.0}, {"date": "1999-05-14", "close": 1.155087125, "volume": 25496.0}, {"date": "1999-05-17", "close": 1.192348, "volume": 14060.0}, {"date": "1999-05-18", "close": 1.192348, "volume": 9168.0}, {"date": "1999-05-19", "close": 1.11782625, "volume": 18478.0}, {"date": "1999-05-20", "close": 1.080565375, "volume": 45375.0}, {"date": "1999-05-21", "close": 1.11782625, "volume": 9849.0}, {"date": "1999-05-24", "close": 1.11782625, "volume": 12963.0}, {"date": "1999-05-25", "close": 1.229608875, "volume": 3221.0}, {"date": "1999-05-26", "close": 1.192348, "volume": 7047.0}, {"date": "1999-05-27", "close": 1.11782625, "volume": 15566.0}, {"date": "1999-05-28", "close": 1.304130625, "volume": 98816.0}, {"date": "1999-05-31", "close": 1.11782625, "volume": 13773.0}, {"date": "1999-06-01", "close": 1.080565375, "volume": 8840.0}, {"date": "1999-06-02", "close": 1.080565375, "volume": 4294.0}, {"date": "1999-06-03", "close": 1.080565375, "volume": 20933.0}, {"date": "1999-06-04", "close": 1.0433045, "volume": 3153.0}, {"date": "1999-06-07", "close": 1.0433045, "volume": 23054.0}, {"date": "1999-06-08", "close": 1.0433045, "volume": 671.0}, {"date": "1999-06-09", "close": 0.96878275, "volume": 13740.0}, {"date": "1999-06-10", "close": 1.006043625, "volume": 4697.0}, {"date": "1999-06-11", "close": 0.96878275, "volume": 1670.0}, {"date": "1999-06-14", "close": 0.96878275, "volume": null}, {"date": "1999-06-15", "close": 0.894261, "volume": 1342.0}, {"date": "1999-06-16", "close": 0.894261, "volume": null}, {"date": "1999-06-17", "close": 0.96878275, "volume": 2684.0}, {"date": "1999-06-18", "close": 0.894261, "volume": 5258.0}, {"date": "1999-06-21", "close": 0.857000125, "volume": 48400.0}, {"date": "1999-06-22", "close": 0.782478375, "volume": 18858.0}, {"date": "1999-06-23", "close": 0.81973925, "volume": 20128.0}, {"date": "1999-06-24", "close": 0.894261, "volume": 38575.0}, {"date": "1999-06-25", "close": 0.81973925, "volume": 9393.0}, {"date": "1999-06-28", "close": 0.81973925, "volume": null}, {"date": "1999-06-29", "close": 0.782478375, "volume": 17207.0}, {"date": "1999-06-30", "close": 0.7750262, "volume": 19457.0}, {"date": "1999-07-01", "close": 0.7750262, "volume": null}, {"date": "1999-07-02", "close": 0.81973925, "volume": 3355.0}, {"date": "1999-07-05", "close": 0.782478375, "volume": 268.0}, {"date": "1999-07-06", "close": 0.81973925, "volume": 1342.0}, {"date": "1999-07-07", "close": 0.7452175, "volume": 6173.0}, {"date": "1999-07-08", "close": 0.67069575, "volume": 3221.0}, {"date": "1999-07-09", "close": 0.707956625, "volume": 313466.0}, {"date": "1999-07-12", "close": 0.81973925, "volume": 4160.0}, {"date": "1999-07-13", "close": 0.7452175, "volume": 6226.0}, {"date": "1999-07-14", "close": 0.707956625, "volume": 7313.0}, {"date": "1999-07-15", "close": 0.707956625, "volume": null}, {"date": "1999-07-16", "close": 0.707956625, "volume": null}, {"date": "1999-07-19", "close": 0.707956625, "volume": 13419.0}, {"date": "1999-07-20", "close": 0.67069575, "volume": 10869.0}, {"date": "1999-07-21", "close": 0.67069575, "volume": 16975.0}, {"date": "1999-07-22", "close": 0.67069575, "volume": 14372.0}, {"date": "1999-07-23", "close": 0.7452175, "volume": 877.0}, {"date": "1999-07-26", "close": 0.7452175, "volume": null}, {"date": "1999-07-27", "close": 0.67069575, "volume": 26757.0}, {"date": "1999-07-28", "close": 0.678147925, "volume": 4831.0}, {"date": "1999-07-29", "close": 0.678147925, "volume": 3355.0}, {"date": "1999-07-30", "close": 0.678147925, "volume": null}, {"date": "1999-08-02", "close": 0.67069575, "volume": 11003.0}, {"date": "1999-08-03", "close": 0.67069575, "volume": null}, {"date": "1999-08-04", "close": 0.67069575, "volume": 11871.0}, {"date": "1999-08-05", "close": 0.707956625, "volume": 252430.0}, {"date": "1999-08-06", "close": 0.707956625, "volume": 28658.0}, {"date": "1999-08-09", "close": 0.707956625, "volume": 4026.0}, {"date": "1999-08-10", "close": 0.67069575, "volume": 9393.0}, {"date": "1999-08-11", "close": 0.67069575, "volume": null}, {"date": "1999-08-12", "close": 0.67069575, "volume": null}, {"date": "1999-08-13", "close": 0.67069575, "volume": null}, {"date": "1999-08-16", "close": 0.7452175, "volume": 15432.0}, {"date": "1999-08-17", "close": 0.7452175, "volume": 2684.0}, {"date": "1999-08-18", "close": 0.7452175, "volume": null}, {"date": "1999-08-19", "close": 0.67069575, "volume": 6290.0}, {"date": "1999-08-20", "close": 0.67069575, "volume": null}, {"date": "1999-08-23", "close": 0.7452175, "volume": 15163.0}, {"date": "1999-08-24", "close": 0.782478375, "volume": 10064.0}, {"date": "1999-08-25", "close": 0.782478375, "volume": 86544.0}, {"date": "1999-08-26", "close": 0.894261, "volume": 71570.0}, {"date": "1999-08-27", "close": 0.857000125, "volume": 27281.0}, {"date": "1999-08-30", "close": 0.81973925, "volume": 83907.0}, {"date": "1999-08-31", "close": 0.894261, "volume": 20531.0}, {"date": "1999-09-01", "close": 0.81973925, "volume": 3221.0}, {"date": "1999-09-02", "close": 0.81973925, "volume": 18786.0}, {"date": "1999-09-03", "close": 0.81973925, "volume": null}, {"date": "1999-09-06", "close": 0.894261, "volume": 4428.0}, {"date": "1999-09-07", "close": 0.894261, "volume": 7622.0}, {"date": "1999-09-08", "close": 0.857000125, "volume": 7380.0}, {"date": "1999-09-09", "close": 0.857000125, "volume": null}, {"date": "1999-09-10", "close": 0.894261, "volume": 1342.0}, {"date": "1999-09-13", "close": 0.857000125, "volume": 2013.0}, {"date": "1999-09-14", "close": 0.81973925, "volume": 18116.0}, {"date": "1999-09-15", "close": 0.81973925, "volume": null}, {"date": "1999-09-16", "close": 0.81973925, "volume": null}, {"date": "1999-09-17", "close": 0.81973925, "volume": 134.0}, {"date": "1999-09-20", "close": 0.81973925, "volume": 1199.0}, {"date": "1999-09-21", "close": 0.81973925, "volume": null}, {"date": "1999-09-22", "close": 0.7452175, "volume": 4514.0}, {"date": "1999-09-23", "close": 0.894261, "volume": 24825.0}, {"date": "1999-09-24", "close": 0.857000125, "volume": 3355.0}, {"date": "1999-09-27", "close": 0.894261, "volume": 63307.0}, {"date": "1999-09-28", "close": 1.006043625, "volume": 106900.0}, {"date": "1999-09-29", "close": 1.11782625, "volume": 119409.0}, {"date": "1999-09-30", "close": 1.080565375, "volume": 32540.0}, {"date": "1999-10-01", "close": 1.080565375, "volume": 33922.0}, {"date": "1999-10-04", "close": 1.11782625, "volume": 46445.0}, {"date": "1999-10-05", "close": 1.229608875, "volume": 81571.0}, {"date": "1999-10-06", "close": 1.192348, "volume": 64688.0}, {"date": "1999-10-07", "close": 1.192348, "volume": 147442.0}, {"date": "1999-10-08", "close": 1.155087125, "volume": 21566.0}, {"date": "1999-10-11", "close": 1.0433045, "volume": 7224.0}, {"date": "1999-10-12", "close": 1.0433045, "volume": 6709.0}, {"date": "1999-10-13", "close": 1.0433045, "volume": 21470.0}, {"date": "1999-10-14", "close": 1.0433045, "volume": 19290.0}, {"date": "1999-10-15", "close": 1.0433045, "volume": 29018.0}, {"date": "1999-10-18", "close": 1.0433045, "volume": 11795.0}, {"date": "1999-10-19", "close": 1.192348, "volume": 66464.0}, {"date": "1999-10-20", "close": 1.155087125, "volume": 67665.0}, {"date": "1999-10-21", "close": 1.192348, "volume": 7029.0}, {"date": "1999-10-22", "close": 1.192348, "volume": 1677.0}, {"date": "1999-10-25", "close": 1.11782625, "volume": 4026.0}, {"date": "1999-10-26", "close": 1.11782625, "volume": 16103.0}, {"date": "1999-10-27", "close": 1.080565375, "volume": 11844.0}, {"date": "1999-10-28", "close": 1.0433045, "volume": 20482.0}, {"date": "1999-10-29", "close": 1.0433045, "volume": 8722.0}, {"date": "1999-11-01", "close": 1.0433045, "volume": 8387.0}, {"date": "1999-11-02", "close": 1.11782625, "volume": 24443.0}, {"date": "1999-11-03", "close": 1.0433045, "volume": 5569.0}, {"date": "1999-11-04", "close": 1.0433045, "volume": null}, {"date": "1999-11-05", "close": 1.0433045, "volume": null}, {"date": "1999-11-08", "close": 1.0433045, "volume": 22812.0}, {"date": "1999-11-09", "close": 1.0433045, "volume": 18384.0}, {"date": "1999-11-10", "close": 1.080565375, "volume": 8454.0}, {"date": "1999-11-11", "close": 1.080565375, "volume": 6709.0}, {"date": "1999-11-12", "close": 1.006043625, "volume": 6938.0}, {"date": "1999-11-15", "close": 1.006043625, "volume": 10373.0}, {"date": "1999-11-16", "close": 0.96878275, "volume": 6709.0}, {"date": "1999-11-17", "close": 0.96878275, "volume": 1239.0}, {"date": "1999-11-18", "close": 0.96878275, "volume": 11075.0}, {"date": "1999-11-19", "close": 0.96878275, "volume": 21806.0}, {"date": "1999-11-22", "close": 1.080565375, "volume": 167067.0}, {"date": "1999-11-23", "close": 1.080565375, "volume": 18116.0}, {"date": "1999-11-24", "close": 1.080565375, "volume": 14890.0}, {"date": "1999-11-25", "close": 1.080565375, "volume": 50453.0}, {"date": "1999-11-26", "close": 1.080565375, "volume": 35457.0}, {"date": "1999-11-29", "close": 1.080565375, "volume": 2415.0}, {"date": "1999-11-30", "close": 0.931521875, "volume": 11337.0}, {"date": "1999-12-01", "close": 1.11782625, "volume": 11688.0}, {"date": "1999-12-02", "close": 1.11782625, "volume": null}, {"date": "1999-12-03", "close": 0.96878275, "volume": 447.0}, {"date": "1999-12-06", "close": 1.006043625, "volume": 1831.0}, {"date": "1999-12-07", "close": 1.006043625, "volume": 853.0}, {"date": "1999-12-08", "close": 0.96878275, "volume": 7067.0}, {"date": "1999-12-09", "close": 0.931521875, "volume": 11946.0}, {"date": "1999-12-10", "close": 0.931521875, "volume": 6972.0}, {"date": "1999-12-13", "close": 0.931521875, "volume": 832.0}, {"date": "1999-12-14", "close": 0.931521875, "volume": null}, {"date": "1999-12-15", "close": 0.96878275, "volume": 6039.0}, {"date": "1999-12-16", "close": 0.96878275, "volume": null}, {"date": "1999-12-17", "close": 0.96878275, "volume": null}, {"date": "1999-12-20", "close": 0.931521875, "volume": 12596.0}, {"date": "1999-12-21", "close": 0.894261, "volume": 671.0}, {"date": "1999-12-22", "close": 0.931521875, "volume": 539.0}, {"date": "1999-12-23", "close": 0.931521875, "volume": 2281.0}, {"date": "1999-12-24", "close": 0.931521875, "volume": null}, {"date": "1999-12-27", "close": 0.931521875, "volume": null}, {"date": "1999-12-28", "close": 0.931521875, "volume": null}, {"date": "1999-12-29", "close": 0.894261, "volume": 10869.0}, {"date": "1999-12-30", "close": 0.931521875, "volume": 6709.0}, {"date": "1999-12-31", "close": 0.931521875, "volume": null}, {"date": "2000-01-03", "close": 0.931521875, "volume": null}, {"date": "2000-01-04", "close": 0.7452175, "volume": 19659.0}, {"date": "2000-01-05", "close": 0.931521875, "volume": 82.0}, {"date": "2000-01-06", "close": 0.96878275, "volume": 16103.0}, {"date": "2000-01-07", "close": 1.0433045, "volume": 13365.0}, {"date": "2000-01-10", "close": 1.080565375, "volume": 31190.0}, {"date": "2000-01-11", "close": 1.11782625, "volume": 22812.0}, {"date": "2000-01-12", "close": 1.0433045, "volume": 136873.0}, {"date": "2000-01-13", "close": 1.0433045, "volume": null}, {"date": "2000-01-14", "close": 1.0433045, "volume": 1342.0}, {"date": "2000-01-17", "close": 1.006043625, "volume": 2952.0}, {"date": "2000-01-18", "close": 1.0433045, "volume": 5368.0}, {"date": "2000-01-19", "close": 1.0433045, "volume": 24523.0}, {"date": "2000-01-20", "close": 1.0433045, "volume": 104629.0}, {"date": "2000-01-21", "close": 1.080565375, "volume": 13419.0}, {"date": "2000-01-24", "close": 1.080565375, "volume": 3596.0}, {"date": "2000-01-25", "close": 1.080565375, "volume": 17029.0}, {"date": "2000-01-26", "close": 1.080565375, "volume": null}, {"date": "2000-01-27", "close": 1.11782625, "volume": 27643.0}, {"date": "2000-01-28", "close": 1.0433045, "volume": 9351.0}, {"date": "2000-01-31", "close": 0.96878275, "volume": 9676.0}, {"date": "2000-02-01", "close": 0.96878275, "volume": null}, {"date": "2000-02-02", "close": 1.006043625, "volume": 1342.0}, {"date": "2000-02-03", "close": 1.006043625, "volume": 993.0}, {"date": "2000-02-07", "close": 1.0433045, "volume": 51049.0}, {"date": "2000-02-08", "close": 0.96878275, "volume": 48008.0}, {"date": "2000-02-09", "close": 0.96878275, "volume": 13635.0}, {"date": "2000-02-10", "close": 1.080565375, "volume": 36340.0}, {"date": "2000-02-11", "close": 1.080565375, "volume": 29892.0}, {"date": "2000-02-14", "close": 1.0433045, "volume": 16103.0}, {"date": "2000-02-16", "close": 1.0433045, "volume": 3529.0}, {"date": "2000-02-17", "close": 0.96878275, "volume": 2495.0}, {"date": "2000-02-21", "close": 0.96878275, "volume": 277.0}, {"date": "2000-02-23", "close": 0.931521875, "volume": 9639.0}, {"date": "2000-02-24", "close": 0.931521875, "volume": 6039.0}, {"date": "2000-02-28", "close": 0.931521875, "volume": 2550.0}, {"date": "2000-02-29", "close": 0.931521875, "volume": 1234.0}, {"date": "2000-03-01", "close": 0.931521875, "volume": 7166.0}, {"date": "2000-03-02", "close": 0.931521875, "volume": 2952.0}, {"date": "2000-03-06", "close": 0.96878275, "volume": 7626.0}, {"date": "2000-03-07", "close": 0.96878275, "volume": 10277.0}, {"date": "2000-03-08", "close": 0.894261, "volume": 4965.0}, {"date": "2000-03-09", "close": 0.894261, "volume": 3489.0}, {"date": "2000-03-13", "close": 1.0433045, "volume": 59793.0}, {"date": "2000-03-14", "close": 1.155087125, "volume": 58233.0}, {"date": "2000-03-15", "close": 1.192348, "volume": 62786.0}, {"date": "2000-03-16", "close": 1.192348, "volume": 10534.0}, {"date": "2000-03-17", "close": 1.229608875, "volume": 10735.0}, {"date": "2000-03-20", "close": 1.080565375, "volume": 3086.0}, {"date": "2000-03-21", "close": 1.11782625, "volume": 4965.0}, {"date": "2000-03-22", "close": 1.11782625, "volume": 4026.0}, {"date": "2000-03-24", "close": 0.931521875, "volume": 3060.0}, {"date": "2000-03-27", "close": 1.006043625, "volume": 13125.0}, {"date": "2000-03-28", "close": 1.080565375, "volume": 7023.0}, {"date": "2000-03-29", "close": 1.0433045, "volume": 17445.0}, {"date": "2000-03-30", "close": 1.080565375, "volume": 939.0}, {"date": "2000-03-31", "close": 1.080565375, "volume": 11732.0}, {"date": "2000-04-03", "close": 1.0433045, "volume": 9761.0}, {"date": "2000-04-04", "close": 1.006043625, "volume": 37934.0}, {"date": "2000-04-05", "close": 0.96878275, "volume": 6980.0}, {"date": "2000-04-06", "close": 0.96878275, "volume": 7286.0}, {"date": "2000-04-07", "close": 0.931521875, "volume": 17445.0}, {"date": "2000-04-10", "close": 1.0433045, "volume": 12882.0}, {"date": "2000-04-11", "close": 1.0433045, "volume": 18854.0}, {"date": "2000-04-12", "close": 1.0433045, "volume": 9489.0}, {"date": "2000-04-13", "close": 0.931521875, "volume": 2013.0}, {"date": "2000-04-14", "close": 0.782478375, "volume": 41624.0}, {"date": "2000-04-17", "close": 0.782478375, "volume": 20128.0}, {"date": "2000-04-19", "close": 0.857000125, "volume": 26838.0}, {"date": "2000-04-26", "close": 0.857000125, "volume": 3891.0}, {"date": "2000-04-27", "close": 0.857000125, "volume": 290.0}, {"date": "2000-04-28", "close": 0.857000125, "volume": null}, {"date": "2000-05-01", "close": 0.857000125, "volume": 14761.0}, {"date": "2000-05-03", "close": 0.857000125, "volume": 12077.0}, {"date": "2000-05-08", "close": 0.96878275, "volume": 2684.0}, {"date": "2000-05-09", "close": 0.81973925, "volume": 7969.0}, {"date": "2000-05-10", "close": 0.81973925, "volume": 1226.0}, {"date": "2000-05-15", "close": 0.81973925, "volume": 2479.0}, {"date": "2000-05-17", "close": 0.894261, "volume": 5457.0}, {"date": "2000-05-23", "close": 0.81973925, "volume": 5482.0}, {"date": "2000-05-24", "close": 0.894261, "volume": 22025.0}, {"date": "2000-05-25", "close": 0.894261, "volume": 2818.0}, {"date": "2000-05-26", "close": 0.87935665, "volume": 5368.0}, {"date": "2000-05-29", "close": 0.894261, "volume": 7783.0}, {"date": "2000-05-31", "close": 0.857000125, "volume": 3221.0}, {"date": "2000-06-01", "close": 0.857000125, "volume": 10869.0}, {"date": "2000-06-05", "close": 0.857000125, "volume": 6441.0}, {"date": "2000-06-06", "close": 0.81973925, "volume": 2024.0}, {"date": "2000-06-07", "close": 0.81973925, "volume": 13285.0}, {"date": "2000-06-09", "close": 0.894261, "volume": 2684.0}, {"date": "2000-06-14", "close": 0.7452175, "volume": 23483.0}, {"date": "2000-06-15", "close": 0.7452175, "volume": 10735.0}, {"date": "2000-06-16", "close": 0.857000125, "volume": 9156.0}, {"date": "2000-06-19", "close": 0.857000125, "volume": 17445.0}, {"date": "2000-06-20", "close": 0.81973925, "volume": 1342.0}, {"date": "2000-06-21", "close": 0.894261, "volume": 10069.0}, {"date": "2000-06-22", "close": 0.857000125, "volume": 15427.0}, {"date": "2000-06-23", "close": 0.857000125, "volume": 6535.0}, {"date": "2000-06-26", "close": 0.782478375, "volume": 8454.0}, {"date": "2000-06-27", "close": 0.857000125, "volume": 15968.0}, {"date": "2000-06-28", "close": 0.894261, "volume": 3773.0}, {"date": "2000-06-29", "close": 0.81973925, "volume": 4592.0}, {"date": "2000-06-30", "close": 0.81973925, "volume": 7848.0}, {"date": "2000-07-03", "close": 0.857000125, "volume": 32393.0}, {"date": "2000-07-04", "close": 1.006043625, "volume": 86852.0}, {"date": "2000-07-05", "close": 1.0433045, "volume": 37573.0}, {"date": "2000-07-06", "close": 1.006043625, "volume": 939.0}, {"date": "2000-07-07", "close": 0.857000125, "volume": 5542.0}, {"date": "2000-07-10", "close": 0.96878275, "volume": 4026.0}, {"date": "2000-07-11", "close": 0.96878275, "volume": 10064.0}, {"date": "2000-07-12", "close": 0.931521875, "volume": 7618.0}, {"date": "2000-07-13", "close": 0.931521875, "volume": 1342.0}, {"date": "2000-07-14", "close": 0.894261, "volume": 20128.0}, {"date": "2000-07-17", "close": 0.931521875, "volume": 6978.0}, {"date": "2000-07-18", "close": 0.96878275, "volume": 805.0}, {"date": "2000-07-19", "close": 0.96878275, "volume": 3891.0}, {"date": "2000-07-20", "close": 1.006043625, "volume": 671.0}, {"date": "2000-07-21", "close": 0.931521875, "volume": 671.0}, {"date": "2000-07-24", "close": 1.006043625, "volume": 18787.0}, {"date": "2000-07-25", "close": 0.96878275, "volume": 3084.0}, {"date": "2000-07-26", "close": 0.96878275, "volume": 6307.0}, {"date": "2000-07-27", "close": 0.931521875, "volume": 8946.0}, {"date": "2000-07-28", "close": 0.931521875, "volume": 1208.0}, {"date": "2000-07-31", "close": 0.96878275, "volume": 4524.0}, {"date": "2000-08-01", "close": 0.96878275, "volume": 1515.0}, {"date": "2000-08-02", "close": 0.931521875, "volume": 6620.0}, {"date": "2000-08-03", "close": 0.894261, "volume": 1342.0}, {"date": "2000-08-04", "close": 0.931521875, "volume": 4697.0}, {"date": "2000-08-07", "close": 0.931521875, "volume": 1074.0}, {"date": "2000-08-10", "close": 0.894261, "volume": 42971.0}, {"date": "2000-08-11", "close": 0.894261, "volume": 17445.0}, {"date": "2000-08-14", "close": 0.931521875, "volume": 10932.0}, {"date": "2000-08-15", "close": 0.931521875, "volume": 6709.0}, {"date": "2000-08-16", "close": 0.894261, "volume": 4186.0}, {"date": "2000-08-17", "close": 0.894261, "volume": 6441.0}, {"date": "2000-08-18", "close": 0.894261, "volume": 1342.0}, {"date": "2000-08-21", "close": 0.894261, "volume": 2415.0}, {"date": "2000-08-22", "close": 0.894261, "volume": 5077.0}, {"date": "2000-08-23", "close": 0.857000125, "volume": 33145.0}, {"date": "2000-08-24", "close": 0.857000125, "volume": 22141.0}, {"date": "2000-08-25", "close": 0.81973925, "volume": 2013.0}, {"date": "2000-08-28", "close": 0.857000125, "volume": 9850.0}, {"date": "2000-08-29", "close": 0.857000125, "volume": 9488.0}, {"date": "2000-08-31", "close": 0.857000125, "volume": 1342.0}, {"date": "2000-09-05", "close": 0.81973925, "volume": 5368.0}, {"date": "2000-09-07", "close": 0.931521875, "volume": 14975.0}, {"date": "2000-09-08", "close": 0.96878275, "volume": 14317.0}, {"date": "2000-09-11", "close": 0.96878275, "volume": 12265.0}, {"date": "2000-09-12", "close": 0.931521875, "volume": 805.0}, {"date": "2000-09-13", "close": 0.931521875, "volume": 4562.0}, {"date": "2000-09-15", "close": 0.894261, "volume": 2684.0}, {"date": "2000-09-18", "close": 0.894261, "volume": 2684.0}, {"date": "2000-09-19", "close": 0.931521875, "volume": 13419.0}, {"date": "2000-09-22", "close": 0.894261, "volume": 4697.0}, {"date": "2000-09-26", "close": 0.894261, "volume": 3355.0}, {"date": "2000-09-27", "close": 0.81973925, "volume": 11929.0}, {"date": "2000-09-28", "close": 0.857000125, "volume": 17475.0}, {"date": "2000-09-29", "close": 0.81973925, "volume": 1342.0}, {"date": "2000-10-03", "close": 0.857000125, "volume": 537.0}, {"date": "2000-10-04", "close": 0.857000125, "volume": 3304.0}, {"date": "2000-10-05", "close": 0.857000125, "volume": 537.0}, {"date": "2000-10-09", "close": 0.81973925, "volume": 8051.0}, {"date": "2000-10-10", "close": 1.006043625, "volume": 26701.0}, {"date": "2000-10-12", "close": 0.894261, "volume": 872.0}, {"date": "2000-10-13", "close": 0.894261, "volume": 12748.0}, {"date": "2000-10-16", "close": 0.894261, "volume": 14761.0}, {"date": "2000-10-17", "close": 0.894261, "volume": 470.0}, {"date": "2000-10-18", "close": 0.857000125, "volume": 9126.0}, {"date": "2000-10-19", "close": 0.81973925, "volume": 3891.0}, {"date": "2000-10-20", "close": 0.894261, "volume": 16526.0}, {"date": "2000-10-23", "close": 0.894261, "volume": 17021.0}, {"date": "2000-10-24", "close": 0.857000125, "volume": 19210.0}, {"date": "2000-10-25", "close": 0.931521875, "volume": 1208.0}, {"date": "2000-10-26", "close": 0.894261, "volume": 5099.0}, {"date": "2000-10-27", "close": 0.894261, "volume": 16505.0}, {"date": "2000-10-30", "close": 0.857000125, "volume": 4944.0}, {"date": "2000-10-31", "close": 0.857000125, "volume": 80513.0}, {"date": "2000-11-01", "close": 0.857000125, "volume": 88.0}, {"date": "2000-11-03", "close": 0.857000125, "volume": 537.0}, {"date": "2000-11-06", "close": 0.894261, "volume": 4697.0}, {"date": "2000-11-07", "close": 0.931521875, "volume": 16626.0}, {"date": "2000-11-08", "close": 0.931521875, "volume": 2684.0}, {"date": "2000-11-09", "close": 0.894261, "volume": 4072.0}, {"date": "2000-11-13", "close": 0.931521875, "volume": 24154.0}, {"date": "2000-11-14", "close": 0.931521875, "volume": 74.0}, {"date": "2000-11-15", "close": 0.894261, "volume": 1879.0}, {"date": "2000-11-16", "close": 0.96878275, "volume": 476371.0}, {"date": "2000-11-17", "close": 0.96878275, "volume": 10735.0}, {"date": "2000-11-20", "close": 1.006043625, "volume": 9587.0}, {"date": "2000-11-22", "close": 0.96878275, "volume": 16371.0}, {"date": "2000-11-24", "close": 1.006043625, "volume": 39995.0}, {"date": "2000-11-27", "close": 0.96878275, "volume": 20732.0}, {"date": "2000-11-28", "close": 0.96878275, "volume": 1677.0}, {"date": "2000-11-29", "close": 1.006043625, "volume": 26838.0}, {"date": "2000-11-30", "close": 0.96878275, "volume": 1342.0}, {"date": "2000-12-04", "close": 1.0433045, "volume": 1113926.0}, {"date": "2000-12-05", "close": 1.11782625, "volume": 177688.0}, {"date": "2000-12-06", "close": 1.11782625, "volume": 805.0}, {"date": "2000-12-08", "close": 1.080565375, "volume": 25630.0}, {"date": "2000-12-11", "close": 1.0433045, "volume": 27401.0}, {"date": "2000-12-12", "close": 0.96878275, "volume": 35211.0}, {"date": "2000-12-13", "close": 0.96878275, "volume": 16774.0}, {"date": "2000-12-14", "close": 0.96878275, "volume": 15298.0}, {"date": "2000-12-15", "close": 0.96878275, "volume": 2684.0}, {"date": "2000-12-18", "close": 0.96878275, "volume": 15812.0}, {"date": "2000-12-19", "close": 1.080565375, "volume": 524515.0}, {"date": "2000-12-20", "close": 1.0433045, "volume": 27160.0}, {"date": "2000-12-21", "close": 1.006043625, "volume": 25496.0}, {"date": "2000-12-22", "close": 1.080565375, "volume": 59501.0}, {"date": "2000-12-27", "close": 1.080565375, "volume": 2751.0}, {"date": "2000-12-28", "close": 1.0433045, "volume": 5368.0}, {"date": "2000-12-29", "close": 1.0433045, "volume": 2013.0}, {"date": "2001-01-02", "close": 1.0433045, "volume": 134.0}, {"date": "2001-01-03", "close": 1.0433045, "volume": 1342.0}, {"date": "2001-01-04", "close": 1.006043625, "volume": 4503.0}, {"date": "2001-01-05", "close": 0.96878275, "volume": 14149.0}, {"date": "2001-01-08", "close": 0.96878275, "volume": 1342.0}, {"date": "2001-01-11", "close": 0.96878275, "volume": 40257.0}, {"date": "2001-01-15", "close": 0.96878275, "volume": 40555.0}, {"date": "2001-01-16", "close": 1.006043625, "volume": 16103.0}, {"date": "2001-01-17", "close": 1.006043625, "volume": 12077.0}, {"date": "2001-01-18", "close": 0.96878275, "volume": 6709.0}, {"date": "2001-01-19", "close": 1.006043625, "volume": 27509.0}, {"date": "2001-01-22", "close": 0.96878275, "volume": 1812.0}, {"date": "2001-01-23", "close": 0.96878275, "volume": 9452.0}, {"date": "2001-01-24", "close": 0.96878275, "volume": 6240.0}, {"date": "2001-01-25", "close": 0.96878275, "volume": 28236.0}, {"date": "2001-01-29", "close": 0.96878275, "volume": 2013.0}, {"date": "2001-01-30", "close": 0.931521875, "volume": 14026.0}, {"date": "2001-01-31", "close": 0.96878275, "volume": 6709.0}, {"date": "2001-02-01", "close": 0.894261, "volume": 81238.0}, {"date": "2001-02-05", "close": 0.81973925, "volume": 134239.0}, {"date": "2001-02-07", "close": 0.857000125, "volume": 9393.0}, {"date": "2001-02-08", "close": 0.894261, "volume": 4401.0}, {"date": "2001-02-09", "close": 0.894261, "volume": 2684.0}, {"date": "2001-02-12", "close": 0.857000125, "volume": 14224.0}, {"date": "2001-02-15", "close": 0.894261, "volume": 2013.0}, {"date": "2001-02-16", "close": 0.857000125, "volume": 14090.0}, {"date": "2001-02-19", "close": 0.857000125, "volume": 9753.0}, {"date": "2001-02-20", "close": 0.96878275, "volume": 127992.0}, {"date": "2001-02-21", "close": 0.931521875, "volume": 1342.0}, {"date": "2001-02-22", "close": 0.96878275, "volume": 15482.0}, {"date": "2001-02-23", "close": 0.931521875, "volume": 1342.0}, {"date": "2001-02-27", "close": 0.96878275, "volume": 36181.0}, {"date": "2001-02-28", "close": 1.006043625, "volume": 4076.0}, {"date": "2001-03-01", "close": 0.96878275, "volume": 51612.0}, {"date": "2001-03-02", "close": 0.96878275, "volume": 1342.0}, {"date": "2001-03-05", "close": 0.931521875, "volume": 13419.0}, {"date": "2001-03-06", "close": 0.931521875, "volume": 4026.0}, {"date": "2001-03-07", "close": 0.931521875, "volume": 9393.0}, {"date": "2001-03-09", "close": 0.931521875, "volume": 17890.0}, {"date": "2001-03-14", "close": 0.81973925, "volume": 72250.0}, {"date": "2001-03-16", "close": 0.7452175, "volume": 12339.0}, {"date": "2001-03-19", "close": 0.81973925, "volume": 3824.0}, {"date": "2001-03-20", "close": 0.81973925, "volume": 42940.0}, {"date": "2001-03-21", "close": 0.7452175, "volume": 443.0}, {"date": "2001-03-22", "close": 0.81973925, "volume": 31883.0}, {"date": "2001-03-26", "close": 0.7452175, "volume": 6709.0}, {"date": "2001-03-27", "close": 0.782478375, "volume": 10064.0}, {"date": "2001-03-28", "close": 0.782478375, "volume": 6709.0}, {"date": "2001-03-29", "close": 0.782478375, "volume": 1342.0}, {"date": "2001-03-30", "close": 0.782478375, "volume": 8051.0}, {"date": "2001-04-02", "close": 0.7452175, "volume": 5018.0}, {"date": "2001-04-03", "close": 0.7452175, "volume": 9383.0}, {"date": "2001-04-04", "close": 0.7452175, "volume": 11657.0}, {"date": "2001-04-05", "close": 0.782478375, "volume": 7380.0}, {"date": "2001-04-06", "close": 0.7452175, "volume": 14761.0}, {"date": "2001-04-09", "close": 0.857000125, "volume": 19888.0}, {"date": "2001-04-18", "close": 0.782478375, "volume": 993.0}, {"date": "2001-04-19", "close": 0.782478375, "volume": 1342.0}, {"date": "2001-04-20", "close": 0.81973925, "volume": 9393.0}, {"date": "2001-04-30", "close": 0.857000125, "volume": 5824.0}, {"date": "2001-05-01", "close": 0.857000125, "volume": 2684.0}, {"date": "2001-05-04", "close": 0.782478375, "volume": 939.0}, {"date": "2001-05-07", "close": 0.81973925, "volume": 14761.0}, {"date": "2001-05-08", "close": 0.782478375, "volume": 4026.0}, {"date": "2001-05-09", "close": 0.81973925, "volume": 2737.0}, {"date": "2001-05-10", "close": 0.782478375, "volume": 20128.0}, {"date": "2001-05-11", "close": 0.782478375, "volume": 617.0}, {"date": "2001-05-14", "close": 0.81973925, "volume": 4026.0}, {"date": "2001-05-15", "close": 0.81973925, "volume": 15351.0}, {"date": "2001-05-16", "close": 0.81973925, "volume": 429.0}, {"date": "2001-05-17", "close": 0.857000125, "volume": 49434.0}, {"date": "2001-05-18", "close": 0.81973925, "volume": 6039.0}, {"date": "2001-05-21", "close": 0.96878275, "volume": 310239.0}, {"date": "2001-05-22", "close": 0.894261, "volume": 154673.0}, {"date": "2001-05-23", "close": 0.96878275, "volume": 48825.0}, {"date": "2001-05-24", "close": 0.857000125, "volume": 20492.0}, {"date": "2001-05-25", "close": 0.96878275, "volume": 11778.0}, {"date": "2001-05-28", "close": 0.894261, "volume": 15457.0}, {"date": "2001-05-29", "close": 0.931521875, "volume": 5770.0}, {"date": "2001-05-30", "close": 0.931521875, "volume": 2684.0}, {"date": "2001-05-31", "close": 0.894261, "volume": 6709.0}, {"date": "2001-06-01", "close": 0.96878275, "volume": 15258.0}, {"date": "2001-06-04", "close": 0.894261, "volume": 6978.0}, {"date": "2001-06-05", "close": 0.894261, "volume": 10064.0}, {"date": "2001-06-06", "close": 0.894261, "volume": 20249.0}, {"date": "2001-06-07", "close": 0.931521875, "volume": 4762.0}, {"date": "2001-06-08", "close": 0.894261, "volume": 626.0}, {"date": "2001-06-13", "close": 0.931521875, "volume": 16818.0}, {"date": "2001-06-14", "close": 0.81973925, "volume": 671.0}, {"date": "2001-06-15", "close": 0.894261, "volume": 677923.0}, {"date": "2001-06-18", "close": 0.931521875, "volume": 13419.0}, {"date": "2001-06-19", "close": 0.894261, "volume": 4630.0}, {"date": "2001-06-20", "close": 0.894261, "volume": 12312.0}, {"date": "2001-06-21", "close": 0.894261, "volume": 13531.0}, {"date": "2001-06-22", "close": 0.894261, "volume": 2147.0}, {"date": "2001-06-25", "close": 0.894261, "volume": 3368.0}, {"date": "2001-06-26", "close": 0.894261, "volume": 9393.0}, {"date": "2001-06-27", "close": 0.894261, "volume": 1342.0}, {"date": "2001-06-28", "close": 0.894261, "volume": 10534.0}, {"date": "2001-06-29", "close": 0.81973925, "volume": 1342.0}, {"date": "2001-07-02", "close": 0.81973925, "volume": 1342.0}, {"date": "2001-07-04", "close": 0.81973925, "volume": 46966.0}, {"date": "2001-07-05", "close": 0.782478375, "volume": 24154.0}, {"date": "2001-07-06", "close": 0.7452175, "volume": 129224.0}, {"date": "2001-07-09", "close": 0.7154088, "volume": 64209.0}, {"date": "2001-07-10", "close": 0.782478375, "volume": 671.0}, {"date": "2001-07-11", "close": 0.782478375, "volume": 16103.0}, {"date": "2001-07-16", "close": 0.81973925, "volume": 9321.0}, {"date": "2001-07-18", "close": 0.782478375, "volume": 34962.0}, {"date": "2001-07-20", "close": 0.90916535, "volume": 4428.0}, {"date": "2001-07-23", "close": 0.782478375, "volume": 58104.0}, {"date": "2001-07-24", "close": 0.857000125, "volume": 16103.0}, {"date": "2001-07-25", "close": 0.782478375, "volume": 19323.0}, {"date": "2001-07-26", "close": 0.857000125, "volume": 23999.0}, {"date": "2001-07-30", "close": 0.894261, "volume": 86625.0}, {"date": "2001-07-31", "close": 0.894261, "volume": 44356.0}, {"date": "2001-08-01", "close": 0.857000125, "volume": 35178.0}, {"date": "2001-08-02", "close": 0.894261, "volume": 8722.0}, {"date": "2001-08-03", "close": 0.894261, "volume": 2684.0}, {"date": "2001-08-06", "close": 0.894261, "volume": 7380.0}, {"date": "2001-08-07", "close": 0.857000125, "volume": 15767.0}, {"date": "2001-08-09", "close": 0.81973925, "volume": 2684.0}, {"date": "2001-08-10", "close": 0.81973925, "volume": 25496.0}, {"date": "2001-08-13", "close": 0.857000125, "volume": 9951.0}, {"date": "2001-08-14", "close": 0.81973925, "volume": 42390.0}, {"date": "2001-08-15", "close": 0.782478375, "volume": 671.0}, {"date": "2001-08-16", "close": 0.782478375, "volume": 1342.0}, {"date": "2001-08-17", "close": 0.894261, "volume": 4026.0}, {"date": "2001-08-20", "close": 0.857000125, "volume": 3355.0}, {"date": "2001-08-21", "close": 0.782478375, "volume": 7380.0}, {"date": "2001-08-22", "close": 0.857000125, "volume": 6709.0}, {"date": "2001-08-23", "close": 0.782478375, "volume": 2684.0}, {"date": "2001-08-24", "close": 0.782478375, "volume": 21068.0}, {"date": "2001-08-27", "close": 0.782478375, "volume": 8051.0}, {"date": "2001-08-28", "close": 0.782478375, "volume": 25362.0}, {"date": "2001-08-29", "close": 0.782478375, "volume": 4294.0}, {"date": "2001-08-30", "close": 0.81973925, "volume": 5368.0}, {"date": "2001-08-31", "close": 0.81973925, "volume": 6575.0}, {"date": "2001-09-03", "close": 0.81973925, "volume": 805.0}, {"date": "2001-09-04", "close": 0.81973925, "volume": 13419.0}, {"date": "2001-09-05", "close": 0.782478375, "volume": 7380.0}, {"date": "2001-09-06", "close": 0.782478375, "volume": 2125.0}, {"date": "2001-09-10", "close": 0.81973925, "volume": 10735.0}, {"date": "2001-09-11", "close": 0.782478375, "volume": 55688.0}, {"date": "2001-09-12", "close": 0.7452175, "volume": 10064.0}, {"date": "2001-09-13", "close": 0.707956625, "volume": 12077.0}, {"date": "2001-09-14", "close": 0.7452175, "volume": 12748.0}, {"date": "2001-09-17", "close": 0.894261, "volume": 5368.0}, {"date": "2001-09-18", "close": 0.7452175, "volume": 229.0}, {"date": "2001-09-19", "close": 0.7452175, "volume": 4669.0}, {"date": "2001-09-20", "close": 0.7452175, "volume": 20827.0}, {"date": "2001-09-21", "close": 0.7452175, "volume": 38082.0}, {"date": "2001-09-25", "close": 0.81973925, "volume": 9942.0}, {"date": "2001-09-26", "close": 0.81973925, "volume": 833.0}, {"date": "2001-09-27", "close": 0.81973925, "volume": 8051.0}, {"date": "2001-10-02", "close": 0.81973925, "volume": 611.0}, {"date": "2001-10-04", "close": 0.7452175, "volume": 3355.0}, {"date": "2001-10-05", "close": 0.7452175, "volume": 10333.0}, {"date": "2001-10-08", "close": 0.7452175, "volume": 4428.0}, {"date": "2001-10-09", "close": 0.7452175, "volume": 1491.0}, {"date": "2001-10-10", "close": 0.81973925, "volume": 36923.0}, {"date": "2001-10-12", "close": 0.782478375, "volume": 27307.0}, {"date": "2001-10-15", "close": 0.7452175, "volume": 26838.0}, {"date": "2001-10-16", "close": 0.81973925, "volume": 671.0}, {"date": "2001-10-19", "close": 0.782478375, "volume": 14090.0}, {"date": "2001-10-22", "close": 0.782478375, "volume": 6709.0}, {"date": "2001-10-23", "close": 0.7452175, "volume": 14930.0}, {"date": "2001-10-24", "close": 0.7452175, "volume": 14761.0}, {"date": "2001-10-26", "close": 0.737765325, "volume": 5368.0}, {"date": "2001-10-30", "close": 0.67069575, "volume": 25192.0}, {"date": "2001-10-31", "close": 0.707956625, "volume": 8051.0}, {"date": "2001-11-01", "close": 0.707956625, "volume": 6978.0}, {"date": "2001-11-05", "close": 0.67069575, "volume": 1342.0}, {"date": "2001-11-06", "close": 0.678147925, "volume": 3467.0}, {"date": "2001-11-07", "close": 0.67069575, "volume": 21433.0}, {"date": "2001-11-08", "close": 0.648339225, "volume": 8051.0}, {"date": "2001-11-09", "close": 0.648339225, "volume": 2684.0}, {"date": "2001-11-14", "close": 0.663243575, "volume": 7380.0}, {"date": "2001-11-15", "close": 0.648339225, "volume": 5368.0}, {"date": "2001-11-16", "close": 0.67069575, "volume": 40257.0}, {"date": "2001-11-19", "close": 0.707956625, "volume": 20738.0}, {"date": "2001-11-21", "close": 0.707956625, "volume": 4026.0}, {"date": "2001-11-22", "close": 0.6557914, "volume": 2684.0}, {"date": "2001-11-23", "close": 0.6557914, "volume": 939.0}, {"date": "2001-11-26", "close": 0.6557914, "volume": 13419.0}, {"date": "2001-11-27", "close": 0.67069575, "volume": 6709.0}, {"date": "2001-11-28", "close": 0.663243575, "volume": 5368.0}, {"date": "2001-11-29", "close": 0.663243575, "volume": 11943.0}, {"date": "2001-11-30", "close": 0.737765325, "volume": 9393.0}, {"date": "2001-12-03", "close": 0.70050445, "volume": 22812.0}, {"date": "2001-12-04", "close": 0.67069575, "volume": 18116.0}, {"date": "2001-12-05", "close": 0.7154088, "volume": 1342.0}, {"date": "2001-12-06", "close": 0.67069575, "volume": 6709.0}, {"date": "2001-12-07", "close": 0.67069575, "volume": 28448.0}, {"date": "2001-12-10", "close": 0.648339225, "volume": 25228.0}, {"date": "2001-12-12", "close": 0.67069575, "volume": 11406.0}, {"date": "2001-12-13", "close": 0.64088705, "volume": 45088.0}, {"date": "2001-12-14", "close": 0.6856001, "volume": 166931.0}, {"date": "2001-12-17", "close": 0.6856001, "volume": 4715.0}, {"date": "2001-12-18", "close": 0.678147925, "volume": 3959.0}, {"date": "2001-12-19", "close": 0.707956625, "volume": 13760.0}, {"date": "2001-12-20", "close": 0.707956625, "volume": 3355.0}, {"date": "2001-12-21", "close": 0.707956625, "volume": 73804.0}, {"date": "2001-12-28", "close": 0.67069575, "volume": 2952.0}, {"date": "2001-12-31", "close": 0.663243575, "volume": 2013.0}, {"date": "2002-01-02", "close": 0.663243575, "volume": 201.0}, {"date": "2002-01-03", "close": 0.67069575, "volume": 30327.0}, {"date": "2002-01-04", "close": 0.707956625, "volume": 10670.0}, {"date": "2002-01-07", "close": 0.73031315, "volume": 24086.0}, {"date": "2002-01-08", "close": 0.7452175, "volume": 95926.0}, {"date": "2002-01-09", "close": 0.81973925, "volume": 190280.0}, {"date": "2002-01-10", "close": 0.894261, "volume": 57534.0}, {"date": "2002-01-11", "close": 0.894261, "volume": 278610.0}, {"date": "2002-01-14", "close": 0.7452175, "volume": 23386.0}, {"date": "2002-01-15", "close": 0.782478375, "volume": 22812.0}, {"date": "2002-01-16", "close": 0.7452175, "volume": 17140.0}, {"date": "2002-01-17", "close": 0.73031315, "volume": 11674.0}, {"date": "2002-01-18", "close": 0.7452175, "volume": 30595.0}, {"date": "2002-01-21", "close": 0.707956625, "volume": 6709.0}, {"date": "2002-01-22", "close": 0.6856001, "volume": 34218.0}, {"date": "2002-01-23", "close": 0.6856001, "volume": 2684.0}, {"date": "2002-01-24", "close": 0.6856001, "volume": 65618.0}, {"date": "2002-01-25", "close": 0.663243575, "volume": 7917.0}, {"date": "2002-01-30", "close": 0.707956625, "volume": 4160.0}, {"date": "2002-01-31", "close": 0.6856001, "volume": 939.0}, {"date": "2002-02-01", "close": 0.7452175, "volume": 36902.0}, {"date": "2002-02-04", "close": 0.722860975, "volume": 64411.0}, {"date": "2002-02-05", "close": 0.7452175, "volume": 507022.0}, {"date": "2002-02-06", "close": 0.81973925, "volume": 122750.0}, {"date": "2002-02-07", "close": 0.96878275, "volume": 209252.0}, {"date": "2002-02-08", "close": 0.931521875, "volume": 35560.0}, {"date": "2002-02-11", "close": 0.931521875, "volume": 149755.0}, {"date": "2002-02-12", "close": 0.857000125, "volume": 51981.0}, {"date": "2002-02-13", "close": 0.931521875, "volume": 39536.0}, {"date": "2002-02-14", "close": 0.90916535, "volume": 95857.0}, {"date": "2002-02-15", "close": 0.931521875, "volume": 28314.0}, {"date": "2002-02-18", "close": 0.894261, "volume": 22812.0}, {"date": "2002-02-19", "close": 0.857000125, "volume": 53005.0}, {"date": "2002-02-20", "close": 0.81973925, "volume": 26838.0}, {"date": "2002-02-21", "close": 0.7452175, "volume": 96214.0}, {"date": "2002-02-22", "close": 0.81973925, "volume": 70898.0}, {"date": "2002-02-25", "close": 0.782478375, "volume": 51796.0}, {"date": "2002-02-26", "close": 0.7452175, "volume": 10870.0}, {"date": "2002-02-27", "close": 0.782478375, "volume": 20397.0}, {"date": "2002-02-28", "close": 0.81973925, "volume": 4294.0}, {"date": "2002-03-01", "close": 0.81973925, "volume": 10658.0}, {"date": "2002-03-04", "close": 0.857000125, "volume": 69107.0}, {"date": "2002-03-05", "close": 0.782478375, "volume": 4026.0}, {"date": "2002-03-06", "close": 0.782478375, "volume": 18250.0}, {"date": "2002-03-07", "close": 0.81973925, "volume": 14090.0}, {"date": "2002-03-08", "close": 0.81973925, "volume": 18384.0}, {"date": "2002-03-11", "close": 0.81973925, "volume": 4506.0}, {"date": "2002-03-12", "close": 0.81973925, "volume": 21470.0}, {"date": "2002-03-13", "close": 0.81973925, "volume": 431820.0}, {"date": "2002-03-14", "close": 0.894261, "volume": 12154.0}, {"date": "2002-03-15", "close": 0.894261, "volume": 45490.0}, {"date": "2002-03-18", "close": 0.81973925, "volume": 14003.0}, {"date": "2002-03-20", "close": 0.81973925, "volume": 36231.0}, {"date": "2002-03-21", "close": 0.857000125, "volume": 53814.0}, {"date": "2002-03-22", "close": 0.894261, "volume": 23483.0}, {"date": "2002-03-25", "close": 0.96878275, "volume": 224778.0}, {"date": "2002-03-26", "close": 0.931521875, "volume": 49391.0}, {"date": "2002-03-27", "close": 0.894261, "volume": 45063.0}, {"date": "2002-03-28", "close": 1.006043625, "volume": 118168.0}, {"date": "2002-04-02", "close": 1.006043625, "volume": 93448.0}, {"date": "2002-04-03", "close": 1.006043625, "volume": 54729.0}, {"date": "2002-04-04", "close": 1.006043625, "volume": 56380.0}, {"date": "2002-04-05", "close": 1.0433045, "volume": 33547.0}, {"date": "2002-04-08", "close": 1.11782625, "volume": 237714.0}, {"date": "2002-04-09", "close": 1.155087125, "volume": 226156.0}, {"date": "2002-04-10", "close": 1.11782625, "volume": 80099.0}, {"date": "2002-04-11", "close": 1.155087125, "volume": 189296.0}, {"date": "2002-04-12", "close": 1.155087125, "volume": 263445.0}, {"date": "2002-04-15", "close": 1.155087125, "volume": 59837.0}, {"date": "2002-04-16", "close": 1.155087125, "volume": 28522.0}, {"date": "2002-04-17", "close": 1.155087125, "volume": 43876.0}, {"date": "2002-04-18", "close": 1.192348, "volume": 76550.0}, {"date": "2002-04-19", "close": 1.155087125, "volume": 24915.0}, {"date": "2002-04-22", "close": 1.192348, "volume": 198614.0}, {"date": "2002-04-23", "close": 1.304130625, "volume": 119933.0}, {"date": "2002-04-24", "close": 1.3413915, "volume": 335544.0}, {"date": "2002-04-26", "close": 1.378652375, "volume": 120194.0}, {"date": "2002-04-29", "close": 1.304130625, "volume": 235918.0}, {"date": "2002-04-30", "close": 1.229608875, "volume": 97259.0}, {"date": "2002-05-01", "close": 1.155087125, "volume": 53944.0}, {"date": "2002-05-02", "close": 1.26686975, "volume": 90489.0}, {"date": "2002-05-03", "close": 1.229608875, "volume": 133498.0}, {"date": "2002-05-06", "close": 1.304130625, "volume": 31534.0}, {"date": "2002-05-07", "close": 1.304130625, "volume": 237906.0}, {"date": "2002-05-08", "close": 1.304130625, "volume": 38982.0}, {"date": "2002-05-09", "close": 1.192348, "volume": 51092.0}, {"date": "2002-05-10", "close": 1.26686975, "volume": 137273.0}, {"date": "2002-05-13", "close": 1.3413915, "volume": 141744.0}, {"date": "2002-05-14", "close": 1.3413915, "volume": 101179.0}, {"date": "2002-05-15", "close": 1.304130625, "volume": 303252.0}, {"date": "2002-05-16", "close": 1.3413915, "volume": 80543.0}, {"date": "2002-05-17", "close": 1.71400025, "volume": 888216.0}, {"date": "2002-05-20", "close": 1.676739375, "volume": 789344.0}, {"date": "2002-05-21", "close": 1.71400025, "volume": 189441.0}, {"date": "2002-05-22", "close": 1.788522, "volume": 491350.0}, {"date": "2002-05-23", "close": 1.825782875, "volume": 165670.0}, {"date": "2002-05-24", "close": 1.9375655, "volume": 345096.0}, {"date": "2002-05-27", "close": 2.421956875, "volume": 728271.0}, {"date": "2002-05-28", "close": 2.2356525, "volume": 368622.0}, {"date": "2002-05-29", "close": 2.31017425, "volume": 352497.0}, {"date": "2002-05-30", "close": 2.31017425, "volume": 177143.0}, {"date": "2002-05-31", "close": 2.086609, "volume": 157304.0}, {"date": "2002-06-03", "close": 1.974826375, "volume": 221507.0}, {"date": "2002-06-04", "close": 2.01208725, "volume": 166494.0}, {"date": "2002-06-05", "close": 2.01208725, "volume": 171796.0}, {"date": "2002-06-06", "close": 1.86304375, "volume": 89850.0}, {"date": "2002-06-07", "close": 1.900304625, "volume": 106924.0}, {"date": "2002-06-11", "close": 1.788522, "volume": 98032.0}, {"date": "2002-06-12", "close": 1.6394785, "volume": 65305.0}, {"date": "2002-06-13", "close": 1.490435, "volume": 92072.0}, {"date": "2002-06-14", "close": 1.602217625, "volume": 129914.0}, {"date": "2002-06-17", "close": 1.825782875, "volume": 231801.0}, {"date": "2002-06-18", "close": 1.71400025, "volume": 85907.0}, {"date": "2002-06-19", "close": 1.788522, "volume": 17068.0}, {"date": "2002-06-20", "close": 1.86304375, "volume": 22638.0}, {"date": "2002-06-21", "close": 1.86304375, "volume": 50958.0}, {"date": "2002-06-24", "close": 1.86304375, "volume": 43209.0}, {"date": "2002-06-25", "close": 1.825782875, "volume": 60862.0}, {"date": "2002-06-26", "close": 1.900304625, "volume": 59600.0}, {"date": "2002-06-27", "close": 1.6394785, "volume": 123090.0}, {"date": "2002-06-28", "close": 1.71400025, "volume": 12180.0}, {"date": "2002-07-01", "close": 1.56495675, "volume": 68649.0}, {"date": "2002-07-02", "close": 1.602217625, "volume": 18287.0}, {"date": "2002-07-03", "close": 1.56495675, "volume": 13107.0}, {"date": "2002-07-04", "close": 1.6394785, "volume": 7371.0}, {"date": "2002-07-05", "close": 1.676739375, "volume": 16066.0}, {"date": "2002-07-08", "close": 1.71400025, "volume": 41293.0}, {"date": "2002-07-09", "close": 1.676739375, "volume": 20142.0}, {"date": "2002-07-10", "close": 1.788522, "volume": 35671.0}, {"date": "2002-07-11", "close": 1.788522, "volume": 30167.0}, {"date": "2002-07-12", "close": 1.825782875, "volume": 36676.0}, {"date": "2002-07-15", "close": 1.825782875, "volume": 30729.0}, {"date": "2002-07-16", "close": 1.825782875, "volume": 157965.0}, {"date": "2002-07-17", "close": 1.788522, "volume": 62707.0}, {"date": "2002-07-18", "close": 1.71400025, "volume": 24033.0}, {"date": "2002-07-19", "close": 1.751261125, "volume": 3355.0}, {"date": "2002-07-22", "close": 1.71400025, "volume": 33507.0}, {"date": "2002-07-23", "close": 1.56495675, "volume": 74674.0}, {"date": "2002-07-24", "close": 1.527695875, "volume": 70100.0}, {"date": "2002-07-25", "close": 1.490435, "volume": 46420.0}, {"date": "2002-07-26", "close": 1.3413915, "volume": 43262.0}, {"date": "2002-07-29", "close": 1.229608875, "volume": 46432.0}, {"date": "2002-07-30", "close": 1.378652375, "volume": 3838.0}, {"date": "2002-07-31", "close": 1.602217625, "volume": 14157.0}, {"date": "2002-08-01", "close": 1.41591325, "volume": 18479.0}, {"date": "2002-08-02", "close": 1.41591325, "volume": 11890.0}, {"date": "2002-08-05", "close": 1.527695875, "volume": 10785.0}, {"date": "2002-08-06", "close": 1.453174125, "volume": 24878.0}, {"date": "2002-08-07", "close": 1.378652375, "volume": 6441.0}, {"date": "2002-08-08", "close": 1.41591325, "volume": 13687.0}, {"date": "2002-08-09", "close": 1.41591325, "volume": 5837.0}, {"date": "2002-08-12", "close": 1.490435, "volume": 8655.0}, {"date": "2002-08-13", "close": 1.490435, "volume": 28737.0}, {"date": "2002-08-14", "close": 1.490435, "volume": 20128.0}, {"date": "2002-08-15", "close": 1.490435, "volume": 8112.0}, {"date": "2002-08-16", "close": 1.41591325, "volume": 9125.0}, {"date": "2002-08-19", "close": 1.490435, "volume": 2234.0}, {"date": "2002-08-20", "close": 1.490435, "volume": 16304.0}, {"date": "2002-08-21", "close": 1.490435, "volume": 8889.0}, {"date": "2002-08-22", "close": 1.378652375, "volume": 20958.0}, {"date": "2002-08-23", "close": 1.490435, "volume": 24623.0}, {"date": "2002-08-26", "close": 1.41591325, "volume": 5368.0}, {"date": "2002-08-27", "close": 1.453174125, "volume": 3408.0}, {"date": "2002-08-28", "close": 1.490435, "volume": 6755.0}, {"date": "2002-08-29", "close": 1.6394785, "volume": 60198.0}, {"date": "2002-08-30", "close": 1.6394785, "volume": 38547.0}, {"date": "2002-09-02", "close": 1.676739375, "volume": 1557.0}, {"date": "2002-09-04", "close": 1.602217625, "volume": 4831.0}, {"date": "2002-09-05", "close": 1.453174125, "volume": 7823.0}, {"date": "2002-09-06", "close": 1.490435, "volume": 42270.0}, {"date": "2002-09-09", "close": 1.490435, "volume": 35303.0}, {"date": "2002-09-10", "close": 1.56495675, "volume": 224606.0}, {"date": "2002-09-11", "close": 1.56495675, "volume": 7501.0}, {"date": "2002-09-12", "close": 1.6394785, "volume": 25026.0}, {"date": "2002-09-13", "close": 1.751261125, "volume": 55286.0}, {"date": "2002-09-16", "close": 1.6394785, "volume": 140862.0}, {"date": "2002-09-17", "close": 1.676739375, "volume": 6709.0}, {"date": "2002-09-18", "close": 1.6394785, "volume": 7340.0}, {"date": "2002-09-19", "close": 1.676739375, "volume": 72462.0}, {"date": "2002-09-20", "close": 1.6394785, "volume": 16505.0}, {"date": "2002-09-23", "close": 1.602217625, "volume": 16371.0}, {"date": "2002-09-24", "close": 1.6394785, "volume": 37908.0}, {"date": "2002-09-25", "close": 1.676739375, "volume": 35010.0}, {"date": "2002-09-26", "close": 1.56495675, "volume": 25168.0}, {"date": "2002-09-27", "close": 1.56495675, "volume": 3221.0}, {"date": "2002-09-30", "close": 1.56495675, "volume": 13801.0}, {"date": "2002-10-01", "close": 1.56495675, "volume": 9393.0}, {"date": "2002-10-02", "close": 1.527695875, "volume": 13115.0}, {"date": "2002-10-03", "close": 1.41591325, "volume": 22007.0}, {"date": "2002-10-07", "close": 1.41591325, "volume": 22879.0}, {"date": "2002-10-08", "close": 1.3413915, "volume": 13030.0}, {"date": "2002-10-09", "close": 1.3413915, "volume": 3252.0}, {"date": "2002-10-10", "close": 1.41591325, "volume": 5368.0}, {"date": "2002-10-11", "close": 1.304130625, "volume": 3422.0}, {"date": "2002-10-14", "close": 1.26686975, "volume": 9730.0}, {"date": "2002-10-15", "close": 1.304130625, "volume": 6678.0}, {"date": "2002-10-16", "close": 1.192348, "volume": 46932.0}, {"date": "2002-10-17", "close": 1.229608875, "volume": 8287.0}, {"date": "2002-10-18", "close": 1.229608875, "volume": 7246.0}, {"date": "2002-10-21", "close": 1.192348, "volume": 4026.0}, {"date": "2002-10-22", "close": 1.304130625, "volume": 13553.0}, {"date": "2002-10-23", "close": 1.155087125, "volume": 43880.0}, {"date": "2002-10-24", "close": 1.229608875, "volume": 4026.0}, {"date": "2002-10-25", "close": 1.304130625, "volume": 4026.0}, {"date": "2002-10-28", "close": 1.229608875, "volume": 21604.0}, {"date": "2002-10-29", "close": 1.229608875, "volume": 16384.0}, {"date": "2002-10-30", "close": 1.229608875, "volume": 11795.0}, {"date": "2002-10-31", "close": 1.192348, "volume": 37788.0}, {"date": "2002-11-01", "close": 1.229608875, "volume": 21470.0}, {"date": "2002-11-04", "close": 1.155087125, "volume": 29723.0}, {"date": "2002-11-05", "close": 1.155087125, "volume": 470.0}, {"date": "2002-11-06", "close": 1.192348, "volume": 3895.0}, {"date": "2002-11-07", "close": 1.192348, "volume": 8722.0}, {"date": "2002-11-08", "close": 1.229608875, "volume": 18688.0}, {"date": "2002-11-11", "close": 1.11782625, "volume": 52561.0}, {"date": "2002-11-12", "close": 1.11782625, "volume": 1610.0}, {"date": "2002-11-13", "close": 1.155087125, "volume": 805.0}, {"date": "2002-11-14", "close": 1.155087125, "volume": 805.0}, {"date": "2002-11-15", "close": 1.11782625, "volume": 403.0}, {"date": "2002-11-18", "close": 1.006043625, "volume": 141502.0}, {"date": "2002-11-19", "close": 1.006043625, "volume": 8298.0}, {"date": "2002-11-20", "close": 1.006043625, "volume": 7783.0}, {"date": "2002-11-21", "close": 1.006043625, "volume": 5904.0}, {"date": "2002-11-22", "close": 1.0433045, "volume": 22812.0}, {"date": "2002-11-25", "close": 0.96878275, "volume": 22096.0}, {"date": "2002-11-26", "close": 0.931521875, "volume": 7783.0}, {"date": "2002-11-27", "close": 0.96878275, "volume": 44350.0}, {"date": "2002-11-28", "close": 0.894261, "volume": 2684.0}, {"date": "2002-11-29", "close": 0.931521875, "volume": 3355.0}, {"date": "2002-12-02", "close": 1.080565375, "volume": 20067.0}, {"date": "2002-12-03", "close": 1.0433045, "volume": 50992.0}, {"date": "2002-12-04", "close": 1.006043625, "volume": 9393.0}, {"date": "2002-12-05", "close": 1.006043625, "volume": 13419.0}, {"date": "2002-12-06", "close": 1.0433045, "volume": 36365.0}, {"date": "2002-12-09", "close": 1.006043625, "volume": 14761.0}, {"date": "2002-12-10", "close": 1.006043625, "volume": 8776.0}, {"date": "2002-12-11", "close": 0.96878275, "volume": 6441.0}, {"date": "2002-12-12", "close": 0.96878275, "volume": 14439.0}, {"date": "2002-12-13", "close": 1.0433045, "volume": 122783.0}, {"date": "2002-12-16", "close": 1.0433045, "volume": 214188.0}, {"date": "2002-12-17", "close": 1.080565375, "volume": 80531.0}, {"date": "2002-12-18", "close": 1.080565375, "volume": 140576.0}, {"date": "2002-12-19", "close": 1.155087125, "volume": 111813.0}, {"date": "2002-12-20", "close": 1.11782625, "volume": 50401.0}, {"date": "2002-12-23", "close": 1.11782625, "volume": 13553.0}, {"date": "2002-12-24", "close": 1.11782625, "volume": 20978.0}, {"date": "2002-12-27", "close": 1.155087125, "volume": 8542.0}, {"date": "2002-12-30", "close": 1.11782625, "volume": 14806.0}, {"date": "2002-12-31", "close": 1.080565375, "volume": 23148.0}, {"date": "2003-01-02", "close": 1.0433045, "volume": 12914.0}, {"date": "2003-01-03", "close": 1.0433045, "volume": 15432.0}, {"date": "2003-01-06", "close": 1.11782625, "volume": 22994.0}, {"date": "2003-01-07", "close": 1.11782625, "volume": 13419.0}, {"date": "2003-01-08", "close": 1.11782625, "volume": 10601.0}, {"date": "2003-01-09", "close": 1.080565375, "volume": 3193.0}, {"date": "2003-01-10", "close": 1.11782625, "volume": 38378.0}, {"date": "2003-01-13", "close": 1.11782625, "volume": 15230.0}, {"date": "2003-01-14", "close": 1.155087125, "volume": 9836.0}, {"date": "2003-01-15", "close": 1.080565375, "volume": 2602.0}, {"date": "2003-01-16", "close": 1.080565375, "volume": 18935.0}, {"date": "2003-01-17", "close": 1.0433045, "volume": 5904.0}, {"date": "2003-01-20", "close": 1.0433045, "volume": 5703.0}, {"date": "2003-01-21", "close": 1.0433045, "volume": 64720.0}, {"date": "2003-01-22", "close": 1.0433045, "volume": 30659.0}, {"date": "2003-01-23", "close": 1.080565375, "volume": 17445.0}, {"date": "2003-01-24", "close": 1.11782625, "volume": 39345.0}, {"date": "2003-01-28", "close": 1.11782625, "volume": 53599.0}, {"date": "2003-01-29", "close": 1.080565375, "volume": 6116.0}, {"date": "2003-01-30", "close": 1.0433045, "volume": 6709.0}, {"date": "2003-01-31", "close": 1.080565375, "volume": 8051.0}, {"date": "2003-02-03", "close": 1.080565375, "volume": 24052.0}, {"date": "2003-02-04", "close": 1.006043625, "volume": 32550.0}, {"date": "2003-02-05", "close": 1.006043625, "volume": 15758.0}, {"date": "2003-02-06", "close": 1.11782625, "volume": 102359.0}, {"date": "2003-02-07", "close": 1.0433045, "volume": 5908.0}, {"date": "2003-02-10", "close": 1.0433045, "volume": 4878.0}, {"date": "2003-02-11", "close": 1.006043625, "volume": 9879.0}, {"date": "2003-02-12", "close": 1.006043625, "volume": 671.0}, {"date": "2003-02-13", "close": 1.006043625, "volume": 8722.0}, {"date": "2003-02-14", "close": 0.96878275, "volume": 13419.0}, {"date": "2003-02-17", "close": 1.006043625, "volume": 4589.0}, {"date": "2003-02-18", "close": 1.006043625, "volume": 5212.0}, {"date": "2003-02-19", "close": 1.006043625, "volume": 3355.0}, {"date": "2003-02-20", "close": 1.006043625, "volume": 7515.0}, {"date": "2003-02-21", "close": 1.0433045, "volume": 4321.0}, {"date": "2003-02-24", "close": 0.96878275, "volume": 18786.0}, {"date": "2003-02-25", "close": 0.96878275, "volume": 1342.0}, {"date": "2003-02-26", "close": 0.931521875, "volume": 14090.0}, {"date": "2003-02-27", "close": 0.931521875, "volume": 671.0}, {"date": "2003-02-28", "close": 0.96878275, "volume": 4133.0}, {"date": "2003-03-03", "close": 0.81973925, "volume": 3086.0}, {"date": "2003-03-04", "close": 0.857000125, "volume": 7568.0}, {"date": "2003-03-05", "close": 0.81973925, "volume": 7254.0}, {"date": "2003-03-06", "close": 0.81973925, "volume": 7461.0}, {"date": "2003-03-10", "close": 0.857000125, "volume": 3355.0}, {"date": "2003-03-11", "close": 0.81973925, "volume": 2386.0}, {"date": "2003-03-12", "close": 0.894261, "volume": 3207.0}, {"date": "2003-03-14", "close": 0.857000125, "volume": 3778.0}, {"date": "2003-03-17", "close": 0.857000125, "volume": 2684.0}, {"date": "2003-03-19", "close": 0.857000125, "volume": 2684.0}, {"date": "2003-03-20", "close": 0.894261, "volume": 150.0}, {"date": "2003-03-21", "close": 0.857000125, "volume": 2805.0}, {"date": "2003-03-25", "close": 0.894261, "volume": 32211.0}, {"date": "2003-03-26", "close": 0.894261, "volume": 8051.0}, {"date": "2003-03-27", "close": 0.81973925, "volume": 537.0}, {"date": "2003-03-28", "close": 0.857000125, "volume": 268.0}, {"date": "2003-03-31", "close": 0.894261, "volume": 676.0}, {"date": "2003-04-01", "close": 0.81973925, "volume": 4424.0}, {"date": "2003-04-03", "close": 0.81973925, "volume": 1901.0}, {"date": "2003-04-04", "close": 0.782478375, "volume": 22119.0}, {"date": "2003-04-07", "close": 0.7452175, "volume": 4026.0}, {"date": "2003-04-08", "close": 0.7452175, "volume": 7273.0}, {"date": "2003-04-09", "close": 0.782478375, "volume": 6575.0}, {"date": "2003-04-14", "close": 0.81973925, "volume": 537.0}, {"date": "2003-04-15", "close": 0.857000125, "volume": 6709.0}, {"date": "2003-04-16", "close": 0.81973925, "volume": 12818.0}, {"date": "2003-04-17", "close": 0.81973925, "volume": 2013.0}, {"date": "2003-04-22", "close": 0.931521875, "volume": 8051.0}, {"date": "2003-04-24", "close": 0.857000125, "volume": 5877.0}, {"date": "2003-04-28", "close": 0.894261, "volume": 6481.0}, {"date": "2003-04-29", "close": 0.81973925, "volume": 4697.0}, {"date": "2003-04-30", "close": 0.81973925, "volume": 9350.0}, {"date": "2003-05-02", "close": 1.155087125, "volume": 48492.0}, {"date": "2003-05-05", "close": 1.0433045, "volume": 73436.0}, {"date": "2003-05-06", "close": 0.96878275, "volume": 3355.0}, {"date": "2003-05-08", "close": 0.96878275, "volume": 8755.0}, {"date": "2003-05-09", "close": 0.857000125, "volume": 34186.0}, {"date": "2003-05-12", "close": 0.931521875, "volume": 8856.0}, {"date": "2003-05-13", "close": 0.931521875, "volume": 17310.0}, {"date": "2003-05-14", "close": 0.894261, "volume": 5726.0}, {"date": "2003-05-15", "close": 0.894261, "volume": 5032.0}, {"date": "2003-05-16", "close": 0.894261, "volume": 4831.0}, {"date": "2003-05-19", "close": 0.96878275, "volume": 1342.0}, {"date": "2003-05-20", "close": 0.96878275, "volume": 15230.0}, {"date": "2003-05-21", "close": 0.894261, "volume": 67532.0}, {"date": "2003-05-22", "close": 0.96878275, "volume": 2684.0}, {"date": "2003-05-23", "close": 0.96878275, "volume": 5368.0}, {"date": "2003-05-26", "close": 0.96878275, "volume": 6636.0}, {"date": "2003-05-27", "close": 0.96878275, "volume": 26838.0}, {"date": "2003-05-28", "close": 1.0433045, "volume": 5710.0}, {"date": "2003-05-29", "close": 0.96878275, "volume": 2684.0}, {"date": "2003-05-30", "close": 0.96878275, "volume": 7380.0}, {"date": "2003-06-02", "close": 1.006043625, "volume": 15432.0}, {"date": "2003-06-03", "close": 1.11782625, "volume": 90980.0}, {"date": "2003-06-04", "close": 1.11782625, "volume": 59943.0}, {"date": "2003-06-05", "close": 1.0433045, "volume": 24691.0}, {"date": "2003-06-06", "close": 1.006043625, "volume": 25337.0}, {"date": "2003-06-10", "close": 1.0433045, "volume": 28141.0}, {"date": "2003-06-11", "close": 1.006043625, "volume": 29522.0}, {"date": "2003-06-12", "close": 0.96878275, "volume": 20128.0}, {"date": "2003-06-13", "close": 0.96878275, "volume": 27375.0}, {"date": "2003-06-16", "close": 0.96878275, "volume": 1002.0}, {"date": "2003-06-17", "close": 0.931521875, "volume": 21282.0}, {"date": "2003-06-18", "close": 0.931521875, "volume": 21591.0}, {"date": "2003-06-19", "close": 0.931521875, "volume": 43947.0}, {"date": "2003-06-20", "close": 0.931521875, "volume": 6039.0}, {"date": "2003-06-23", "close": 0.857000125, "volume": 79825.0}, {"date": "2003-06-24", "close": 0.857000125, "volume": 21470.0}, {"date": "2003-06-25", "close": 0.857000125, "volume": 72241.0}, {"date": "2003-06-26", "close": 0.81973925, "volume": 109451.0}, {"date": "2003-06-27", "close": 0.81973925, "volume": 40391.0}, {"date": "2003-06-30", "close": 0.857000125, "volume": 37305.0}, {"date": "2003-07-01", "close": 0.857000125, "volume": 13419.0}, {"date": "2003-07-02", "close": 0.894261, "volume": 7828.0}, {"date": "2003-07-03", "close": 0.894261, "volume": 14984.0}, {"date": "2003-07-07", "close": 0.857000125, "volume": 29320.0}, {"date": "2003-07-08", "close": 0.81973925, "volume": 28010.0}, {"date": "2003-07-09", "close": 0.857000125, "volume": 201.0}, {"date": "2003-07-11", "close": 0.931521875, "volume": 5368.0}, {"date": "2003-07-14", "close": 0.857000125, "volume": 6240.0}, {"date": "2003-07-15", "close": 0.857000125, "volume": 9393.0}, {"date": "2003-07-16", "close": 0.931521875, "volume": 9548.0}, {"date": "2003-07-17", "close": 0.894261, "volume": 4026.0}, {"date": "2003-07-18", "close": 0.894261, "volume": 2550.0}, {"date": "2003-07-21", "close": 0.931521875, "volume": 13078.0}, {"date": "2003-07-23", "close": 0.894261, "volume": 22672.0}, {"date": "2003-07-24", "close": 0.931521875, "volume": 7783.0}, {"date": "2003-07-25", "close": 1.006043625, "volume": 46379.0}, {"date": "2003-07-28", "close": 1.0433045, "volume": 27911.0}, {"date": "2003-07-29", "close": 1.0433045, "volume": 38700.0}, {"date": "2003-07-30", "close": 0.931521875, "volume": 4428.0}, {"date": "2003-07-31", "close": 1.006043625, "volume": 2365.0}, {"date": "2003-08-01", "close": 0.96878275, "volume": 13419.0}, {"date": "2003-08-04", "close": 0.931521875, "volume": 21470.0}, {"date": "2003-08-05", "close": 0.931521875, "volume": 15163.0}, {"date": "2003-08-06", "close": 0.931521875, "volume": 13171.0}, {"date": "2003-08-07", "close": 0.857000125, "volume": 88565.0}, {"date": "2003-08-08", "close": 0.894261, "volume": 25925.0}, {"date": "2003-08-11", "close": 0.96878275, "volume": 23081.0}, {"date": "2003-08-12", "close": 0.931521875, "volume": 18116.0}, {"date": "2003-08-13", "close": 0.931521875, "volume": 7450.0}, {"date": "2003-08-14", "close": 0.931521875, "volume": 50992.0}, {"date": "2003-08-15", "close": 1.006043625, "volume": 36321.0}, {"date": "2003-08-18", "close": 0.96878275, "volume": 45327.0}, {"date": "2003-08-19", "close": 0.96878275, "volume": 2134.0}, {"date": "2003-08-20", "close": 1.006043625, "volume": 26972.0}, {"date": "2003-08-21", "close": 1.0433045, "volume": 44164.0}, {"date": "2003-08-22", "close": 1.0433045, "volume": 35143.0}, {"date": "2003-08-25", "close": 1.0433045, "volume": 51180.0}, {"date": "2003-08-26", "close": 1.0433045, "volume": 17445.0}, {"date": "2003-08-27", "close": 1.0433045, "volume": 1342.0}, {"date": "2003-08-28", "close": 1.11782625, "volume": 77097.0}, {"date": "2003-08-29", "close": 1.11782625, "volume": 29656.0}, {"date": "2003-09-01", "close": 1.3413915, "volume": 268180.0}, {"date": "2003-09-02", "close": 1.41591325, "volume": 327619.0}, {"date": "2003-09-03", "close": 1.3413915, "volume": 79539.0}, {"date": "2003-09-04", "close": 1.490435, "volume": 916714.0}, {"date": "2003-09-05", "close": 1.41591325, "volume": 44861.0}, {"date": "2003-09-08", "close": 1.490435, "volume": 40257.0}, {"date": "2003-09-09", "close": 1.3413915, "volume": 42377.0}, {"date": "2003-09-10", "close": 1.26686975, "volume": 109782.0}, {"date": "2003-09-11", "close": 1.229608875, "volume": 44484.0}, {"date": "2003-09-12", "close": 1.26686975, "volume": 30434.0}, {"date": "2003-09-15", "close": 1.26686975, "volume": 40928.0}, {"date": "2003-09-16", "close": 1.26686975, "volume": 11003.0}, {"date": "2003-09-17", "close": 1.229608875, "volume": 20933.0}, {"date": "2003-09-18", "close": 1.192348, "volume": 89215.0}, {"date": "2003-09-19", "close": 1.192348, "volume": 17914.0}, {"date": "2003-09-22", "close": 1.26686975, "volume": 30125.0}, {"date": "2003-09-23", "close": 1.26686975, "volume": 22434.0}, {"date": "2003-09-24", "close": 1.192348, "volume": 23528.0}, {"date": "2003-09-25", "close": 1.192348, "volume": 6709.0}, {"date": "2003-09-26", "close": 1.192348, "volume": 6103.0}, {"date": "2003-09-29", "close": 1.155087125, "volume": 31669.0}, {"date": "2003-09-30", "close": 1.192348, "volume": 9595.0}, {"date": "2003-10-01", "close": 1.192348, "volume": 20128.0}, {"date": "2003-10-02", "close": 1.11782625, "volume": 10064.0}, {"date": "2003-10-03", "close": 1.11782625, "volume": 6709.0}, {"date": "2003-10-06", "close": 1.11782625, "volume": 12748.0}, {"date": "2003-10-07", "close": 1.192348, "volume": 10400.0}, {"date": "2003-10-08", "close": 1.11782625, "volume": 48442.0}, {"date": "2003-10-09", "close": 1.192348, "volume": 12748.0}, {"date": "2003-10-10", "close": 1.192348, "volume": 12882.0}, {"date": "2003-10-13", "close": 1.192348, "volume": 15773.0}, {"date": "2003-10-14", "close": 1.229608875, "volume": 57701.0}, {"date": "2003-10-15", "close": 1.229608875, "volume": 178807.0}, {"date": "2003-10-16", "close": 1.26686975, "volume": 82465.0}, {"date": "2003-10-17", "close": 1.26686975, "volume": 42236.0}, {"date": "2003-10-20", "close": 1.192348, "volume": 29320.0}, {"date": "2003-10-21", "close": 1.229608875, "volume": 3355.0}, {"date": "2003-10-22", "close": 1.192348, "volume": 84450.0}, {"date": "2003-10-23", "close": 1.192348, "volume": 30058.0}, {"date": "2003-10-24", "close": 1.155087125, "volume": 31666.0}, {"date": "2003-10-27", "close": 1.155087125, "volume": 36320.0}, {"date": "2003-10-28", "close": 1.080565375, "volume": 83139.0}, {"date": "2003-10-29", "close": 1.0433045, "volume": 29978.0}, {"date": "2003-10-30", "close": 1.11782625, "volume": 11777.0}, {"date": "2003-10-31", "close": 1.155087125, "volume": 4026.0}, {"date": "2003-11-03", "close": 1.11782625, "volume": 975.0}, {"date": "2003-11-04", "close": 1.080565375, "volume": 20361.0}, {"date": "2003-11-05", "close": 1.0433045, "volume": 61056.0}, {"date": "2003-11-06", "close": 1.080565375, "volume": 21940.0}, {"date": "2003-11-07", "close": 1.080565375, "volume": 22410.0}, {"date": "2003-11-10", "close": 1.080565375, "volume": 48084.0}, {"date": "2003-11-11", "close": 1.155087125, "volume": 107351.0}, {"date": "2003-11-12", "close": 1.192348, "volume": 64404.0}, {"date": "2003-11-13", "close": 1.229608875, "volume": 61614.0}, {"date": "2003-11-14", "close": 1.304130625, "volume": 213358.0}, {"date": "2003-11-17", "close": 1.229608875, "volume": 132677.0}, {"date": "2003-11-18", "close": 1.26686975, "volume": 83606.0}, {"date": "2003-11-19", "close": 1.229608875, "volume": 70731.0}, {"date": "2003-11-20", "close": 1.229608875, "volume": 28519.0}, {"date": "2003-11-24", "close": 1.41591325, "volume": 344879.0}, {"date": "2003-11-25", "close": 1.3413915, "volume": 271183.0}, {"date": "2003-11-26", "close": 1.378652375, "volume": 176485.0}, {"date": "2003-11-27", "close": 1.6394785, "volume": 561622.0}, {"date": "2003-11-28", "close": 1.6394785, "volume": 266345.0}, {"date": "2003-12-01", "close": 1.6394785, "volume": 191599.0}, {"date": "2003-12-02", "close": 1.751261125, "volume": 177379.0}, {"date": "2003-12-03", "close": 1.676739375, "volume": 110793.0}, {"date": "2003-12-04", "close": 1.56495675, "volume": 45161.0}, {"date": "2003-12-05", "close": 1.527695875, "volume": 68242.0}, {"date": "2003-12-08", "close": 1.602217625, "volume": 64862.0}, {"date": "2003-12-09", "close": 1.6394785, "volume": 13962.0}, {"date": "2003-12-10", "close": 1.490435, "volume": 81534.0}, {"date": "2003-12-11", "close": 1.41591325, "volume": 56091.0}, {"date": "2003-12-12", "close": 1.41591325, "volume": 58372.0}, {"date": "2003-12-15", "close": 1.56495675, "volume": 33158.0}, {"date": "2003-12-16", "close": 1.602217625, "volume": 84204.0}, {"date": "2003-12-17", "close": 1.490435, "volume": 24543.0}, {"date": "2003-12-18", "close": 1.6394785, "volume": 148681.0}, {"date": "2003-12-19", "close": 1.6394785, "volume": 33360.0}, {"date": "2003-12-22", "close": 1.602217625, "volume": 13875.0}, {"date": "2003-12-23", "close": 1.602217625, "volume": 64483.0}, {"date": "2003-12-24", "close": 1.602217625, "volume": 21877.0}, {"date": "2003-12-29", "close": 1.676739375, "volume": 8239.0}, {"date": "2003-12-30", "close": 1.602217625, "volume": 31870.0}, {"date": "2003-12-31", "close": 1.6394785, "volume": 16257.0}, {"date": "2004-01-02", "close": 1.676739375, "volume": 22962.0}, {"date": "2004-01-05", "close": 1.602217625, "volume": 14895.0}, {"date": "2004-01-06", "close": 1.676739375, "volume": 33098.0}, {"date": "2004-01-07", "close": 1.676739375, "volume": 51204.0}, {"date": "2004-01-08", "close": 1.676739375, "volume": 82305.0}, {"date": "2004-01-09", "close": 1.676739375, "volume": 21349.0}, {"date": "2004-01-12", "close": 1.751261125, "volume": 53186.0}, {"date": "2004-01-13", "close": 1.751261125, "volume": 114964.0}, {"date": "2004-01-14", "close": 1.676739375, "volume": 37759.0}, {"date": "2004-01-15", "close": 1.71400025, "volume": 52795.0}, {"date": "2004-01-16", "close": 1.6394785, "volume": 66939.0}, {"date": "2004-01-19", "close": 1.602217625, "volume": 31534.0}, {"date": "2004-01-20", "close": 1.676739375, "volume": 31937.0}, {"date": "2004-01-21", "close": 1.676739375, "volume": 1342.0}, {"date": "2004-01-22", "close": 1.676739375, "volume": 79785.0}, {"date": "2004-01-23", "close": 1.751261125, "volume": 20952.0}, {"date": "2004-01-27", "close": 1.71400025, "volume": 67650.0}, {"date": "2004-01-28", "close": 1.751261125, "volume": 9601.0}, {"date": "2004-01-29", "close": 1.751261125, "volume": 81453.0}, {"date": "2004-01-30", "close": 1.71400025, "volume": 97596.0}, {"date": "2004-02-02", "close": 1.6394785, "volume": 564.0}, {"date": "2004-02-03", "close": 1.602217625, "volume": 46637.0}, {"date": "2004-02-04", "close": 1.6394785, "volume": 40742.0}, {"date": "2004-02-05", "close": 1.676739375, "volume": 113792.0}, {"date": "2004-02-06", "close": 1.6394785, "volume": 14358.0}, {"date": "2004-02-09", "close": 1.6394785, "volume": 35560.0}, {"date": "2004-02-10", "close": 1.602217625, "volume": 70661.0}, {"date": "2004-02-11", "close": 1.602217625, "volume": 11876.0}, {"date": "2004-02-12", "close": 1.56495675, "volume": 41320.0}, {"date": "2004-02-13", "close": 1.602217625, "volume": 744.0}, {"date": "2004-02-16", "close": 1.56495675, "volume": 671.0}, {"date": "2004-02-17", "close": 1.602217625, "volume": 24161.0}, {"date": "2004-02-18", "close": 1.602217625, "volume": 12027.0}, {"date": "2004-02-19", "close": 1.56495675, "volume": 12115.0}, {"date": "2004-02-20", "close": 1.676739375, "volume": 154958.0}, {"date": "2004-02-23", "close": 1.676739375, "volume": 67384.0}, {"date": "2004-02-24", "close": 1.9375655, "volume": 291613.0}, {"date": "2004-02-25", "close": 1.9375655, "volume": 363867.0}, {"date": "2004-02-26", "close": 1.86304375, "volume": 72402.0}, {"date": "2004-02-27", "close": 1.86304375, "volume": 56451.0}, {"date": "2004-03-01", "close": 1.974826375, "volume": 46305.0}, {"date": "2004-03-02", "close": 1.974826375, "volume": 50511.0}, {"date": "2004-03-03", "close": 1.900304625, "volume": 114523.0}, {"date": "2004-03-04", "close": 1.86304375, "volume": 107620.0}, {"date": "2004-03-05", "close": 1.86304375, "volume": 90697.0}, {"date": "2004-03-08", "close": 1.86304375, "volume": 52253.0}, {"date": "2004-03-09", "close": 1.751261125, "volume": 10990.0}, {"date": "2004-03-10", "close": 1.825782875, "volume": 34625.0}, {"date": "2004-03-11", "close": 1.788522, "volume": 91149.0}, {"date": "2004-03-12", "close": 1.751261125, "volume": 66856.0}, {"date": "2004-03-15", "close": 1.71400025, "volume": 79064.0}, {"date": "2004-03-16", "close": 1.788522, "volume": 58680.0}, {"date": "2004-03-17", "close": 1.825782875, "volume": 43656.0}, {"date": "2004-03-18", "close": 1.788522, "volume": 26979.0}, {"date": "2004-03-19", "close": 1.71400025, "volume": 69567.0}, {"date": "2004-03-22", "close": 1.71400025, "volume": 22882.0}, {"date": "2004-03-23", "close": 1.71400025, "volume": 36634.0}, {"date": "2004-03-24", "close": 1.6394785, "volume": 16743.0}, {"date": "2004-03-25", "close": 1.56495675, "volume": 54749.0}, {"date": "2004-03-26", "close": 1.602217625, "volume": 25466.0}, {"date": "2004-03-29", "close": 1.490435, "volume": 58144.0}, {"date": "2004-03-30", "close": 1.602217625, "volume": 6307.0}, {"date": "2004-03-31", "close": 1.6394785, "volume": 26748.0}, {"date": "2004-04-01", "close": 1.6394785, "volume": 12041.0}, {"date": "2004-04-02", "close": 1.6394785, "volume": 439.0}, {"date": "2004-04-05", "close": 1.602217625, "volume": 1181.0}, {"date": "2004-04-06", "close": 1.56495675, "volume": 20278.0}, {"date": "2004-04-07", "close": 1.527695875, "volume": 116997.0}, {"date": "2004-04-08", "close": 1.527695875, "volume": 3086.0}, {"date": "2004-04-13", "close": 1.490435, "volume": 38828.0}, {"date": "2004-04-14", "close": 1.41591325, "volume": 34218.0}, {"date": "2004-04-15", "close": 1.490435, "volume": 29924.0}, {"date": "2004-04-16", "close": 1.41591325, "volume": 13392.0}, {"date": "2004-04-19", "close": 1.453174125, "volume": 9829.0}, {"date": "2004-04-20", "close": 1.490435, "volume": 23483.0}, {"date": "2004-04-21", "close": 1.453174125, "volume": 84271.0}, {"date": "2004-04-22", "close": 1.41591325, "volume": 3891.0}, {"date": "2004-04-23", "close": 1.41591325, "volume": 46161.0}, {"date": "2004-04-27", "close": 1.3413915, "volume": 21873.0}, {"date": "2004-04-28", "close": 1.3413915, "volume": 4466.0}, {"date": "2004-04-29", "close": 1.192348, "volume": 8722.0}, {"date": "2004-04-30", "close": 1.304130625, "volume": 19323.0}, {"date": "2004-05-03", "close": 1.26686975, "volume": 6595.0}, {"date": "2004-05-04", "close": 1.26686975, "volume": 3200.0}, {"date": "2004-05-05", "close": 1.155087125, "volume": 30367.0}, {"date": "2004-05-06", "close": 1.192348, "volume": 8584.0}, {"date": "2004-05-07", "close": 1.304130625, "volume": 33065.0}, {"date": "2004-05-10", "close": 1.304130625, "volume": 42712.0}, {"date": "2004-05-11", "close": 1.41591325, "volume": 35041.0}, {"date": "2004-05-12", "close": 1.453174125, "volume": 30756.0}, {"date": "2004-05-13", "close": 1.453174125, "volume": 14090.0}, {"date": "2004-05-14", "close": 1.3413915, "volume": 79052.0}, {"date": "2004-05-17", "close": 1.3413915, "volume": 14365.0}, {"date": "2004-05-18", "close": 1.378652375, "volume": 14090.0}, {"date": "2004-05-19", "close": 1.304130625, "volume": 7078.0}, {"date": "2004-05-20", "close": 1.3413915, "volume": 6709.0}, {"date": "2004-05-21", "close": 1.378652375, "volume": 3757.0}, {"date": "2004-05-24", "close": 1.378652375, "volume": 6374.0}, {"date": "2004-05-25", "close": 1.3413915, "volume": 2684.0}, {"date": "2004-05-26", "close": 1.378652375, "volume": 403.0}, {"date": "2004-05-28", "close": 1.304130625, "volume": 5904.0}, {"date": "2004-05-31", "close": 1.26686975, "volume": 20128.0}, {"date": "2004-06-01", "close": 1.26686975, "volume": 9595.0}, {"date": "2004-06-02", "close": 1.26686975, "volume": 14667.0}, {"date": "2004-06-03", "close": 1.378652375, "volume": 5368.0}, {"date": "2004-06-04", "close": 1.3413915, "volume": 7515.0}, {"date": "2004-06-07", "close": 1.41591325, "volume": 57634.0}, {"date": "2004-06-08", "close": 1.453174125, "volume": 48174.0}, {"date": "2004-06-10", "close": 1.304130625, "volume": 36499.0}, {"date": "2004-06-15", "close": 1.304130625, "volume": 24422.0}, {"date": "2004-06-16", "close": 1.453174125, "volume": 6709.0}, {"date": "2004-06-17", "close": 1.3413915, "volume": 23081.0}, {"date": "2004-06-18", "close": 1.378652375, "volume": 6135.0}, {"date": "2004-06-21", "close": 1.527695875, "volume": 58936.0}, {"date": "2004-06-22", "close": 1.602217625, "volume": 68185.0}, {"date": "2004-06-23", "close": 1.602217625, "volume": 27643.0}, {"date": "2004-06-24", "close": 1.56495675, "volume": 40978.0}, {"date": "2004-06-25", "close": 1.602217625, "volume": 57565.0}, {"date": "2004-06-28", "close": 1.602217625, "volume": 15096.0}, {"date": "2004-06-29", "close": 1.56495675, "volume": 30863.0}, {"date": "2004-06-30", "close": 1.527695875, "volume": 122102.0}, {"date": "2004-07-01", "close": 1.490435, "volume": 5980.0}, {"date": "2004-07-02", "close": 1.490435, "volume": 11464.0}, {"date": "2004-07-05", "close": 1.41591325, "volume": 3046.0}, {"date": "2004-07-06", "close": 1.41591325, "volume": 8471.0}, {"date": "2004-07-07", "close": 1.453174125, "volume": 9119.0}, {"date": "2004-07-08", "close": 1.56495675, "volume": 54163.0}, {"date": "2004-07-09", "close": 1.602217625, "volume": 42622.0}, {"date": "2004-07-12", "close": 1.56495675, "volume": 26055.0}, {"date": "2004-07-13", "close": 1.527695875, "volume": 7492.0}, {"date": "2004-07-14", "close": 1.527695875, "volume": 72590.0}, {"date": "2004-07-15", "close": 1.527695875, "volume": 240869.0}, {"date": "2004-07-16", "close": 1.56495675, "volume": 20330.0}, {"date": "2004-07-19", "close": 1.6394785, "volume": 1416.0}, {"date": "2004-07-20", "close": 1.56495675, "volume": 32071.0}, {"date": "2004-07-21", "close": 1.56495675, "volume": 21189.0}, {"date": "2004-07-22", "close": 1.490435, "volume": 21174.0}, {"date": "2004-07-23", "close": 1.490435, "volume": 23081.0}, {"date": "2004-07-26", "close": 1.490435, "volume": 1744.0}, {"date": "2004-07-27", "close": 1.41591325, "volume": 122600.0}, {"date": "2004-07-28", "close": 1.453174125, "volume": 18786.0}, {"date": "2004-07-29", "close": 1.490435, "volume": 10113.0}, {"date": "2004-07-30", "close": 1.453174125, "volume": 12480.0}, {"date": "2004-08-02", "close": 1.41591325, "volume": 55616.0}, {"date": "2004-08-03", "close": 1.41591325, "volume": 28572.0}, {"date": "2004-08-04", "close": 1.3413915, "volume": 12412.0}, {"date": "2004-08-05", "close": 1.26686975, "volume": 35051.0}, {"date": "2004-08-06", "close": 1.41591325, "volume": 16774.0}, {"date": "2004-08-09", "close": 1.378652375, "volume": 22044.0}, {"date": "2004-08-10", "close": 1.3413915, "volume": 10167.0}, {"date": "2004-08-11", "close": 1.3413915, "volume": 477713.0}, {"date": "2004-08-12", "close": 1.3413915, "volume": 4831.0}, {"date": "2004-08-13", "close": 1.3413915, "volume": 13419.0}, {"date": "2004-08-17", "close": 1.3413915, "volume": 4361.0}, {"date": "2004-08-18", "close": 1.378652375, "volume": 17525.0}, {"date": "2004-08-19", "close": 1.378652375, "volume": 20128.0}, {"date": "2004-08-20", "close": 1.453174125, "volume": 16103.0}, {"date": "2004-08-23", "close": 1.453174125, "volume": 5382.0}, {"date": "2004-08-24", "close": 1.41591325, "volume": 4697.0}, {"date": "2004-08-25", "close": 1.378652375, "volume": 7112.0}, {"date": "2004-08-26", "close": 1.3413915, "volume": 179.0}, {"date": "2004-08-27", "close": 1.41591325, "volume": 7165.0}, {"date": "2004-08-30", "close": 1.378652375, "volume": 17660.0}, {"date": "2004-08-31", "close": 1.3413915, "volume": 3355.0}, {"date": "2004-09-01", "close": 1.3413915, "volume": 12077.0}, {"date": "2004-09-02", "close": 1.3413915, "volume": 21023.0}, {"date": "2004-09-03", "close": 1.3413915, "volume": 6709.0}, {"date": "2004-09-06", "close": 1.26686975, "volume": 13419.0}, {"date": "2004-09-08", "close": 1.26686975, "volume": 4026.0}, {"date": "2004-09-09", "close": 1.26686975, "volume": 15834.0}, {"date": "2004-09-10", "close": 1.26686975, "volume": 4026.0}, {"date": "2004-09-13", "close": 1.26686975, "volume": 9393.0}, {"date": "2004-09-14", "close": 1.378652375, "volume": 24597.0}, {"date": "2004-09-15", "close": 1.3413915, "volume": 9125.0}, {"date": "2004-09-16", "close": 1.26686975, "volume": 15163.0}, {"date": "2004-09-17", "close": 1.26686975, "volume": 11138.0}, {"date": "2004-09-20", "close": 1.26686975, "volume": 621.0}, {"date": "2004-09-21", "close": 1.26686975, "volume": 15029.0}, {"date": "2004-09-22", "close": 1.3413915, "volume": 26100.0}, {"date": "2004-09-24", "close": 1.304130625, "volume": 2348.0}, {"date": "2004-09-28", "close": 1.26686975, "volume": 14090.0}, {"date": "2004-09-29", "close": 1.26686975, "volume": 2684.0}, {"date": "2004-09-30", "close": 1.229608875, "volume": 18786.0}, {"date": "2004-10-01", "close": 1.304130625, "volume": 3498.0}, {"date": "2004-10-04", "close": 1.304130625, "volume": 2460.0}, {"date": "2004-10-05", "close": 1.304130625, "volume": 2684.0}, {"date": "2004-10-06", "close": 1.304130625, "volume": 15549.0}, {"date": "2004-10-07", "close": 1.304130625, "volume": 1342.0}, {"date": "2004-10-08", "close": 1.304130625, "volume": 24154.0}, {"date": "2004-10-11", "close": 1.3413915, "volume": 36902.0}, {"date": "2004-10-12", "close": 1.3413915, "volume": 27764.0}, {"date": "2004-10-13", "close": 1.3413915, "volume": 16375.0}, {"date": "2004-10-14", "close": 1.3413915, "volume": 31007.0}, {"date": "2004-10-15", "close": 1.304130625, "volume": 10534.0}, {"date": "2004-10-19", "close": 1.304130625, "volume": 4026.0}, {"date": "2004-10-20", "close": 1.229608875, "volume": 18880.0}, {"date": "2004-10-21", "close": 1.26686975, "volume": 37425.0}, {"date": "2004-10-22", "close": 1.26686975, "volume": 15432.0}, {"date": "2004-10-25", "close": 1.192348, "volume": 17981.0}, {"date": "2004-10-26", "close": 1.26686975, "volume": 4026.0}, {"date": "2004-10-27", "close": 1.229608875, "volume": 8722.0}, {"date": "2004-10-28", "close": 1.26686975, "volume": 4697.0}, {"date": "2004-10-29", "close": 1.192348, "volume": 11809.0}, {"date": "2004-11-01", "close": 1.192348, "volume": 41819.0}, {"date": "2004-11-02", "close": 1.229608875, "volume": 8051.0}, {"date": "2004-11-03", "close": 1.192348, "volume": 5477.0}, {"date": "2004-11-04", "close": 1.192348, "volume": 16680.0}, {"date": "2004-11-05", "close": 1.192348, "volume": 8051.0}, {"date": "2004-11-08", "close": 1.3413915, "volume": 202836.0}, {"date": "2004-11-09", "close": 1.304130625, "volume": 159362.0}, {"date": "2004-11-10", "close": 1.304130625, "volume": 69645.0}, {"date": "2004-11-11", "close": 1.304130625, "volume": 55420.0}, {"date": "2004-11-12", "close": 1.304130625, "volume": 61638.0}, {"date": "2004-11-15", "close": 1.304130625, "volume": 121933.0}, {"date": "2004-11-16", "close": 1.26686975, "volume": 76488.0}, {"date": "2004-11-17", "close": 1.26686975, "volume": 22732.0}, {"date": "2004-11-18", "close": 1.26686975, "volume": 81560.0}, {"date": "2004-11-19", "close": 1.26686975, "volume": 42028.0}, {"date": "2004-11-22", "close": 1.229608875, "volume": 24892.0}, {"date": "2004-11-23", "close": 1.229608875, "volume": 10176.0}, {"date": "2004-11-24", "close": 1.229608875, "volume": 9185.0}, {"date": "2004-11-25", "close": 1.229608875, "volume": 4307.0}, {"date": "2004-11-26", "close": 1.229608875, "volume": 14761.0}, {"date": "2004-11-29", "close": 1.26686975, "volume": 84736.0}, {"date": "2004-11-30", "close": 1.26686975, "volume": 17249.0}, {"date": "2004-12-01", "close": 1.26686975, "volume": 10739.0}, {"date": "2004-12-02", "close": 1.229608875, "volume": 93490.0}, {"date": "2004-12-03", "close": 1.192348, "volume": 33210.0}, {"date": "2004-12-06", "close": 1.192348, "volume": 1409.0}, {"date": "2004-12-08", "close": 1.229608875, "volume": 18033.0}, {"date": "2004-12-09", "close": 1.192348, "volume": 6709.0}, {"date": "2004-12-10", "close": 1.155087125, "volume": 5129.0}, {"date": "2004-12-13", "close": 1.155087125, "volume": 2684.0}, {"date": "2004-12-14", "close": 1.192348, "volume": 59848.0}, {"date": "2004-12-15", "close": 1.192348, "volume": 11540.0}, {"date": "2004-12-16", "close": 1.155087125, "volume": 10333.0}, {"date": "2004-12-17", "close": 1.155087125, "volume": 13349.0}, {"date": "2004-12-21", "close": 1.155087125, "volume": 26237.0}, {"date": "2004-12-22", "close": 1.155087125, "volume": 403.0}, {"date": "2004-12-23", "close": 1.11782625, "volume": 41260.0}, {"date": "2004-12-24", "close": 1.11782625, "volume": 1789.0}, {"date": "2004-12-29", "close": 1.11782625, "volume": 4920.0}, {"date": "2004-12-30", "close": 1.11782625, "volume": 2684.0}, {"date": "2004-12-31", "close": 1.155087125, "volume": 1342.0}, {"date": "2005-01-04", "close": 1.155087125, "volume": 4565.0}, {"date": "2005-01-05", "close": 1.155087125, "volume": 17039.0}, {"date": "2005-01-06", "close": 1.155087125, "volume": 19565.0}, {"date": "2005-01-07", "close": 1.11782625, "volume": 96685.0}, {"date": "2005-01-10", "close": 1.11782625, "volume": 131910.0}, {"date": "2005-01-11", "close": 1.080565375, "volume": 11719.0}, {"date": "2005-01-12", "close": 1.0433045, "volume": 51394.0}, {"date": "2005-01-13", "close": 1.080565375, "volume": 34218.0}, {"date": "2005-01-14", "close": 1.0433045, "volume": 25979.0}, {"date": "2005-01-17", "close": 1.0433045, "volume": 5241.0}, {"date": "2005-01-18", "close": 1.080565375, "volume": 14090.0}, {"date": "2005-01-19", "close": 1.0433045, "volume": 44618.0}, {"date": "2005-01-20", "close": 1.0433045, "volume": 4026.0}, {"date": "2005-01-21", "close": 1.080565375, "volume": 5368.0}, {"date": "2005-01-24", "close": 1.0433045, "volume": 42122.0}, {"date": "2005-01-25", "close": 1.080565375, "volume": 11138.0}, {"date": "2005-01-27", "close": 1.0433045, "volume": 8722.0}, {"date": "2005-01-28", "close": 1.11782625, "volume": 36178.0}, {"date": "2005-01-31", "close": 1.11782625, "volume": 20458.0}, {"date": "2005-02-01", "close": 1.080565375, "volume": 98629.0}, {"date": "2005-02-02", "close": 1.006043625, "volume": 32930.0}, {"date": "2005-02-03", "close": 1.0433045, "volume": 4026.0}, {"date": "2005-02-04", "close": 1.0433045, "volume": 86456.0}, {"date": "2005-02-07", "close": 1.080565375, "volume": 74179.0}, {"date": "2005-02-08", "close": 1.11782625, "volume": 8856.0}, {"date": "2005-02-09", "close": 1.080565375, "volume": 5249.0}, {"date": "2005-02-10", "close": 1.0433045, "volume": 62383.0}, {"date": "2005-02-11", "close": 1.080565375, "volume": 39288.0}, {"date": "2005-02-14", "close": 1.080565375, "volume": 11128.0}, {"date": "2005-02-15", "close": 1.080565375, "volume": 10217.0}, {"date": "2005-02-16", "close": 1.006043625, "volume": 17545.0}, {"date": "2005-02-18", "close": 1.0433045, "volume": 3891.0}, {"date": "2005-02-21", "close": 1.006043625, "volume": 36975.0}, {"date": "2005-02-22", "close": 1.006043625, "volume": 1643.0}, {"date": "2005-02-23", "close": 1.0433045, "volume": 133115.0}, {"date": "2005-02-24", "close": 1.006043625, "volume": 2684.0}, {"date": "2005-02-25", "close": 1.0433045, "volume": 224096.0}, {"date": "2005-02-28", "close": 1.11782625, "volume": 38926.0}, {"date": "2005-03-01", "close": 1.080565375, "volume": 29139.0}, {"date": "2005-03-02", "close": 1.080565375, "volume": 9197.0}, {"date": "2005-03-03", "close": 1.11782625, "volume": 50905.0}, {"date": "2005-03-04", "close": 1.11782625, "volume": 41907.0}, {"date": "2005-03-07", "close": 1.080565375, "volume": 81520.0}, {"date": "2005-03-08", "close": 1.0433045, "volume": 116888.0}, {"date": "2005-03-09", "close": 1.0433045, "volume": 56948.0}, {"date": "2005-03-10", "close": 1.080565375, "volume": 100843.0}, {"date": "2005-03-11", "close": 1.080565375, "volume": 17625.0}, {"date": "2005-03-14", "close": 1.080565375, "volume": 57299.0}, {"date": "2005-03-15", "close": 1.0433045, "volume": 421954.0}, {"date": "2005-03-16", "close": 1.080565375, "volume": 816540.0}, {"date": "2005-03-17", "close": 1.0433045, "volume": 49261.0}, {"date": "2005-03-18", "close": 1.0433045, "volume": 26513.0}, {"date": "2005-03-21", "close": 1.0433045, "volume": 35824.0}, {"date": "2005-03-22", "close": 1.006043625, "volume": 42851.0}, {"date": "2005-03-23", "close": 1.006043625, "volume": 339238.0}, {"date": "2005-03-24", "close": 0.96878275, "volume": 33750.0}, {"date": "2005-03-29", "close": 0.931521875, "volume": 73603.0}, {"date": "2005-03-30", "close": 0.96878275, "volume": 39116.0}, {"date": "2005-03-31", "close": 0.96878275, "volume": 13866.0}, {"date": "2005-04-01", "close": 0.96878275, "volume": 40078.0}, {"date": "2005-04-04", "close": 0.857000125, "volume": 154675.0}, {"date": "2005-04-05", "close": 0.857000125, "volume": 27748.0}, {"date": "2005-04-06", "close": 0.857000125, "volume": 62427.0}, {"date": "2005-04-07", "close": 0.894261, "volume": 28180.0}, {"date": "2005-04-08", "close": 0.894261, "volume": 29387.0}, {"date": "2005-04-11", "close": 0.857000125, "volume": 39183.0}, {"date": "2005-04-12", "close": 0.81973925, "volume": 51970.0}, {"date": "2005-04-13", "close": 0.81973925, "volume": 61554.0}, {"date": "2005-04-14", "close": 0.782478375, "volume": 253899.0}, {"date": "2005-04-15", "close": 0.7452175, "volume": 307794.0}, {"date": "2005-04-18", "close": 0.693052275, "volume": 125422.0}, {"date": "2005-04-19", "close": 0.737765325, "volume": 30998.0}, {"date": "2005-04-20", "close": 0.81973925, "volume": 37224.0}, {"date": "2005-04-21", "close": 0.81973925, "volume": 21470.0}, {"date": "2005-04-22", "close": 0.7452175, "volume": 20767.0}, {"date": "2005-04-26", "close": 0.782478375, "volume": 133149.0}, {"date": "2005-04-27", "close": 0.782478375, "volume": 25496.0}, {"date": "2005-04-28", "close": 0.81973925, "volume": 12882.0}, {"date": "2005-04-29", "close": 0.782478375, "volume": 52602.0}, {"date": "2005-05-02", "close": 0.782478375, "volume": 46188.0}, {"date": "2005-05-03", "close": 0.7452175, "volume": 51931.0}, {"date": "2005-05-04", "close": 0.707956625, "volume": 25831.0}, {"date": "2005-05-05", "close": 0.707956625, "volume": 2155344.0}, {"date": "2005-05-06", "close": 0.6856001, "volume": 33816.0}, {"date": "2005-05-09", "close": 0.693052275, "volume": 24212.0}, {"date": "2005-05-10", "close": 0.67069575, "volume": 12793.0}, {"date": "2005-05-11", "close": 0.67069575, "volume": 22216.0}, {"date": "2005-05-12", "close": 0.722860975, "volume": 13419.0}, {"date": "2005-05-13", "close": 0.70050445, "volume": 5368.0}, {"date": "2005-05-16", "close": 0.633434875, "volume": 22879.0}, {"date": "2005-05-17", "close": 0.70050445, "volume": 805.0}, {"date": "2005-05-18", "close": 0.67069575, "volume": 28314.0}, {"date": "2005-05-19", "close": 0.633434875, "volume": 13419.0}, {"date": "2005-05-20", "close": 0.67069575, "volume": 36666.0}, {"date": "2005-05-23", "close": 0.633434875, "volume": 13419.0}, {"date": "2005-05-24", "close": 0.648339225, "volume": 11406.0}, {"date": "2005-05-25", "close": 0.64088705, "volume": 30327.0}, {"date": "2005-05-26", "close": 0.618530525, "volume": 90188.0}, {"date": "2005-05-27", "close": 0.603626175, "volume": 28180.0}, {"date": "2005-05-30", "close": 0.5365566, "volume": 32921.0}, {"date": "2005-05-31", "close": 0.5663653, "volume": 12077.0}, {"date": "2005-06-01", "close": 0.5663653, "volume": 1798.0}, {"date": "2005-06-02", "close": 0.596174, "volume": 20027.0}, {"date": "2005-06-03", "close": 0.603626175, "volume": 5569.0}, {"date": "2005-06-06", "close": 0.603626175, "volume": 34889.0}, {"date": "2005-06-07", "close": 0.596174, "volume": 114732.0}, {"date": "2005-06-08", "close": 0.573817475, "volume": 30394.0}, {"date": "2005-06-09", "close": 0.603626175, "volume": 214786.0}, {"date": "2005-06-10", "close": 0.58126965, "volume": 58051.0}, {"date": "2005-06-14", "close": 0.588721825, "volume": 38244.0}, {"date": "2005-06-15", "close": 0.588721825, "volume": 26305.0}, {"date": "2005-06-16", "close": 0.573817475, "volume": 56762.0}, {"date": "2005-06-17", "close": 0.603626175, "volume": 99904.0}, {"date": "2005-06-20", "close": 0.58126965, "volume": 153512.0}, {"date": "2005-06-21", "close": 0.58126965, "volume": 66759.0}, {"date": "2005-06-22", "close": 0.58126965, "volume": 44788.0}, {"date": "2005-06-23", "close": 0.573817475, "volume": 28066.0}, {"date": "2005-06-27", "close": 0.55146095, "volume": 124493.0}, {"date": "2005-06-28", "close": 0.55146095, "volume": 201409.0}, {"date": "2005-06-29", "close": 0.5365566, "volume": 114019.0}, {"date": "2005-06-30", "close": 0.544008775, "volume": 440879.0}, {"date": "2005-07-01", "close": 0.603626175, "volume": 51186.0}, {"date": "2005-07-04", "close": 0.603626175, "volume": 7380.0}, {"date": "2005-07-05", "close": 0.618530525, "volume": 4026.0}, {"date": "2005-07-06", "close": 0.596174, "volume": 24154.0}, {"date": "2005-07-07", "close": 0.573817475, "volume": 67095.0}, {"date": "2005-07-08", "close": 0.5663653, "volume": 13620.0}, {"date": "2005-07-11", "close": 0.596174, "volume": 29522.0}, {"date": "2005-07-13", "close": 0.588721825, "volume": 28180.0}, {"date": "2005-07-14", "close": 0.58126965, "volume": 9753.0}, {"date": "2005-07-15", "close": 0.596174, "volume": 3355.0}, {"date": "2005-07-18", "close": 0.58126965, "volume": 16036.0}, {"date": "2005-07-19", "close": 0.588721825, "volume": 33547.0}, {"date": "2005-07-20", "close": 0.596174, "volume": 105698.0}, {"date": "2005-07-21", "close": 0.58126965, "volume": 47973.0}, {"date": "2005-07-22", "close": 0.588721825, "volume": 101514.0}, {"date": "2005-07-25", "close": 0.596174, "volume": 1952450.0}, {"date": "2005-07-26", "close": 0.633434875, "volume": 299577.0}, {"date": "2005-07-27", "close": 0.603626175, "volume": 130453.0}, {"date": "2005-07-28", "close": 0.588721825, "volume": 311535.0}, {"date": "2005-07-29", "close": 0.596174, "volume": 1112806.0}, {"date": "2005-08-01", "close": 0.633434875, "volume": 286158.0}, {"date": "2005-08-02", "close": 0.618530525, "volume": 82862.0}, {"date": "2005-08-03", "close": 0.61107835, "volume": 236307.0}, {"date": "2005-08-04", "close": 0.633434875, "volume": 108203.0}, {"date": "2005-08-05", "close": 0.633434875, "volume": 49717.0}, {"date": "2005-08-08", "close": 0.678147925, "volume": 351803.0}, {"date": "2005-08-09", "close": 0.693052275, "volume": 403929.0}, {"date": "2005-08-10", "close": 0.7452175, "volume": 260228.0}, {"date": "2005-08-11", "close": 0.7452175, "volume": 388276.0}, {"date": "2005-08-12", "close": 0.81973925, "volume": 409557.0}, {"date": "2005-08-15", "close": 0.857000125, "volume": 659700.0}, {"date": "2005-08-16", "close": 0.894261, "volume": 378907.0}, {"date": "2005-08-17", "close": 0.931521875, "volume": 482014.0}, {"date": "2005-08-18", "close": 0.931521875, "volume": 417932.0}, {"date": "2005-08-19", "close": 0.857000125, "volume": 340438.0}, {"date": "2005-08-22", "close": 0.857000125, "volume": 57745.0}, {"date": "2005-08-23", "close": 0.81973925, "volume": 81021.0}, {"date": "2005-08-24", "close": 0.7452175, "volume": 193631.0}, {"date": "2005-08-25", "close": 0.7452175, "volume": 147670.0}, {"date": "2005-08-26", "close": 0.707956625, "volume": 39089.0}, {"date": "2005-08-29", "close": 0.7452175, "volume": 6709.0}, {"date": "2005-08-30", "close": 0.722860975, "volume": 8946.0}, {"date": "2005-08-31", "close": 0.81973925, "volume": 1175294.0}, {"date": "2005-09-01", "close": 0.81973925, "volume": 140633.0}, {"date": "2005-09-02", "close": 0.81973925, "volume": 25764.0}, {"date": "2005-09-05", "close": 0.81973925, "volume": 84539.0}, {"date": "2005-09-06", "close": 0.81973925, "volume": 11604.0}, {"date": "2005-09-07", "close": 0.857000125, "volume": 15854.0}, {"date": "2005-09-08", "close": 0.81973925, "volume": 27509.0}, {"date": "2005-09-09", "close": 0.81973925, "volume": 27106.0}, {"date": "2005-09-12", "close": 0.894261, "volume": 219578.0}, {"date": "2005-09-13", "close": 0.931521875, "volume": 191343.0}, {"date": "2005-09-14", "close": 0.894261, "volume": 158055.0}, {"date": "2005-09-15", "close": 0.894261, "volume": 33547.0}, {"date": "2005-09-16", "close": 0.894261, "volume": 19189.0}, {"date": "2005-09-19", "close": 0.96878275, "volume": 209637.0}, {"date": "2005-09-20", "close": 1.006043625, "volume": 178971.0}, {"date": "2005-09-21", "close": 1.006043625, "volume": 386725.0}, {"date": "2005-09-22", "close": 1.0433045, "volume": 304465.0}, {"date": "2005-09-23", "close": 1.006043625, "volume": 157002.0}, {"date": "2005-09-26", "close": 1.0433045, "volume": 170353.0}, {"date": "2005-09-27", "close": 1.0433045, "volume": 59792.0}, {"date": "2005-09-28", "close": 1.0433045, "volume": 99960.0}, {"date": "2005-09-29", "close": 1.006043625, "volume": 119595.0}, {"date": "2005-09-30", "close": 1.0433045, "volume": 345255.0}, {"date": "2005-10-03", "close": 1.0433045, "volume": 86961.0}, {"date": "2005-10-04", "close": 1.0433045, "volume": 81023.0}, {"date": "2005-10-05", "close": 1.080565375, "volume": 155630.0}, {"date": "2005-10-06", "close": 1.0433045, "volume": 76502.0}, {"date": "2005-10-07", "close": 1.192348, "volume": 630400.0}, {"date": "2005-10-10", "close": 1.229608875, "volume": 646091.0}, {"date": "2005-10-11", "close": 1.229608875, "volume": 144457.0}, {"date": "2005-10-12", "close": 1.26686975, "volume": 185422.0}, {"date": "2005-10-13", "close": 1.229608875, "volume": 200899.0}, {"date": "2005-10-14", "close": 1.192348, "volume": 37439.0}, {"date": "2005-10-17", "close": 1.26686975, "volume": 889589.0}, {"date": "2005-10-18", "close": 1.304130625, "volume": 86768.0}, {"date": "2005-10-19", "close": 1.26686975, "volume": 85712.0}, {"date": "2005-10-20", "close": 1.192348, "volume": 157222.0}, {"date": "2005-10-21", "close": 1.155087125, "volume": 258764.0}, {"date": "2005-10-24", "close": 1.0433045, "volume": 214076.0}, {"date": "2005-10-25", "close": 1.11782625, "volume": 36529.0}, {"date": "2005-10-26", "close": 1.155087125, "volume": 68869.0}, {"date": "2005-10-27", "close": 1.11782625, "volume": 39153.0}, {"date": "2005-10-28", "close": 1.11782625, "volume": 18623.0}, {"date": "2005-10-31", "close": 1.155087125, "volume": 41599.0}, {"date": "2005-11-01", "close": 1.155087125, "volume": 42672.0}, {"date": "2005-11-02", "close": 1.155087125, "volume": 38471.0}, {"date": "2005-11-03", "close": 1.155087125, "volume": 37439.0}, {"date": "2005-11-04", "close": 1.080565375, "volume": 135008.0}, {"date": "2005-11-07", "close": 1.155087125, "volume": 41234.0}, {"date": "2005-11-08", "close": 1.11782625, "volume": 27509.0}, {"date": "2005-11-09", "close": 1.11782625, "volume": 57903.0}, {"date": "2005-11-10", "close": 1.155087125, "volume": 11227.0}, {"date": "2005-11-11", "close": 1.155087125, "volume": 21998.0}, {"date": "2005-11-14", "close": 1.11782625, "volume": 25608.0}, {"date": "2005-11-15", "close": 1.11782625, "volume": 21156.0}, {"date": "2005-11-16", "close": 1.080565375, "volume": 74672.0}, {"date": "2005-11-17", "close": 1.11782625, "volume": 102418.0}, {"date": "2005-11-18", "close": 1.155087125, "volume": 70337.0}, {"date": "2005-11-21", "close": 1.192348, "volume": 171980.0}, {"date": "2005-11-22", "close": 1.229608875, "volume": 549733.0}, {"date": "2005-11-23", "close": 1.26686975, "volume": 269644.0}, {"date": "2005-11-24", "close": 1.26686975, "volume": 106573.0}, {"date": "2005-11-25", "close": 1.378652375, "volume": 268213.0}, {"date": "2005-11-28", "close": 1.453174125, "volume": 335801.0}, {"date": "2005-11-29", "close": 1.41591325, "volume": 63921.0}, {"date": "2005-11-30", "close": 1.3413915, "volume": 133153.0}, {"date": "2005-12-01", "close": 1.26686975, "volume": 130876.0}, {"date": "2005-12-02", "close": 1.378652375, "volume": 146030.0}, {"date": "2005-12-05", "close": 1.3413915, "volume": 107620.0}, {"date": "2005-12-06", "close": 1.378652375, "volume": 116640.0}, {"date": "2005-12-07", "close": 1.41591325, "volume": 126467.0}, {"date": "2005-12-08", "close": 1.41591325, "volume": 222408.0}, {"date": "2005-12-09", "close": 1.3413915, "volume": 132744.0}, {"date": "2005-12-12", "close": 1.3413915, "volume": 152823.0}, {"date": "2005-12-13", "close": 1.26686975, "volume": 69051.0}, {"date": "2005-12-14", "close": 1.26686975, "volume": 173114.0}, {"date": "2005-12-15", "close": 1.192348, "volume": 151755.0}, {"date": "2005-12-16", "close": 1.11782625, "volume": 174851.0}, {"date": "2005-12-19", "close": 1.229608875, "volume": 59353.0}, {"date": "2005-12-20", "close": 1.192348, "volume": 33352.0}, {"date": "2005-12-21", "close": 1.26686975, "volume": 66169.0}, {"date": "2005-12-22", "close": 1.304130625, "volume": 29495.0}, {"date": "2005-12-23", "close": 1.26686975, "volume": 53359.0}, {"date": "2005-12-28", "close": 1.26686975, "volume": 8051.0}, {"date": "2005-12-29", "close": 1.304130625, "volume": 82258.0}, {"date": "2005-12-30", "close": 1.304130625, "volume": 98897.0}, {"date": "2006-01-03", "close": 1.304130625, "volume": 8145.0}, {"date": "2006-01-04", "close": 1.3413915, "volume": 62149.0}, {"date": "2006-01-05", "close": 1.3413915, "volume": 108396.0}, {"date": "2006-01-06", "close": 1.41591325, "volume": 200577.0}, {"date": "2006-01-09", "close": 1.453174125, "volume": 329119.0}, {"date": "2006-01-10", "close": 1.378652375, "volume": 246517.0}, {"date": "2006-01-11", "close": 1.3413915, "volume": 111149.0}, {"date": "2006-01-12", "close": 1.304130625, "volume": 171615.0}, {"date": "2006-01-13", "close": 1.378652375, "volume": 33055.0}, {"date": "2006-01-16", "close": 1.41591325, "volume": 166887.0}, {"date": "2006-01-17", "close": 1.41591325, "volume": 88330.0}, {"date": "2006-01-18", "close": 1.378652375, "volume": 142984.0}, {"date": "2006-01-19", "close": 1.41591325, "volume": 145904.0}, {"date": "2006-01-20", "close": 1.41591325, "volume": 120162.0}, {"date": "2006-01-23", "close": 1.41591325, "volume": 185332.0}, {"date": "2006-01-24", "close": 1.453174125, "volume": 58511.0}, {"date": "2006-01-25", "close": 1.453174125, "volume": 31630.0}, {"date": "2006-01-27", "close": 1.453174125, "volume": 63653.0}, {"date": "2006-01-30", "close": 1.490435, "volume": 79118.0}, {"date": "2006-01-31", "close": 1.490435, "volume": 280119.0}, {"date": "2006-02-01", "close": 1.56495675, "volume": 243054.0}, {"date": "2006-02-02", "close": 1.676739375, "volume": 2890463.0}, {"date": "2006-02-03", "close": 1.6394785, "volume": 216446.0}, {"date": "2006-02-06", "close": 1.56495675, "volume": 111430.0}, {"date": "2006-02-07", "close": 1.56495675, "volume": 98009.0}, {"date": "2006-02-08", "close": 1.490435, "volume": 173330.0}, {"date": "2006-02-09", "close": 1.527695875, "volume": 277735.0}, {"date": "2006-02-10", "close": 1.602217625, "volume": 241105.0}, {"date": "2006-02-13", "close": 1.527695875, "volume": 119883.0}, {"date": "2006-02-14", "close": 1.490435, "volume": 106568.0}, {"date": "2006-02-15", "close": 1.490435, "volume": 27610.0}, {"date": "2006-02-16", "close": 1.490435, "volume": 197464.0}, {"date": "2006-02-17", "close": 1.527695875, "volume": 48601.0}, {"date": "2006-02-20", "close": 1.490435, "volume": 98001.0}, {"date": "2006-02-21", "close": 1.527695875, "volume": 81520.0}, {"date": "2006-02-22", "close": 1.490435, "volume": 30295.0}, {"date": "2006-02-23", "close": 1.490435, "volume": 88976.0}, {"date": "2006-02-24", "close": 1.378652375, "volume": 88500.0}, {"date": "2006-02-27", "close": 1.378652375, "volume": 93675.0}, {"date": "2006-03-02", "close": 1.453174125, "volume": 270751.0}, {"date": "2006-03-03", "close": 1.378652375, "volume": 110672.0}, {"date": "2006-03-06", "close": 1.378652375, "volume": 25926.0}, {"date": "2006-03-07", "close": 1.41591325, "volume": 89259.0}, {"date": "2006-03-08", "close": 1.378652375, "volume": 76018.0}, {"date": "2006-03-09", "close": 1.378652375, "volume": 100642.0}, {"date": "2006-03-10", "close": 1.378652375, "volume": 144803.0}, {"date": "2006-03-13", "close": 1.41591325, "volume": 89209.0}, {"date": "2006-03-14", "close": 1.41591325, "volume": 11433.0}, {"date": "2006-03-15", "close": 1.453174125, "volume": 84512.0}, {"date": "2006-03-16", "close": 1.41591325, "volume": 334200.0}, {"date": "2006-03-17", "close": 1.41591325, "volume": 94536.0}, {"date": "2006-03-20", "close": 1.378652375, "volume": 152654.0}, {"date": "2006-03-21", "close": 1.378652375, "volume": 80100.0}, {"date": "2006-03-22", "close": 1.378652375, "volume": 93028.0}, {"date": "2006-03-23", "close": 1.378652375, "volume": 56963.0}, {"date": "2006-03-24", "close": 1.378652375, "volume": 70543.0}, {"date": "2006-03-27", "close": 1.378652375, "volume": 41247.0}, {"date": "2006-03-28", "close": 1.41591325, "volume": 276212.0}, {"date": "2006-03-29", "close": 1.490435, "volume": 72614.0}, {"date": "2006-03-30", "close": 1.602217625, "volume": 514213.0}, {"date": "2006-03-31", "close": 1.751261125, "volume": 533293.0}, {"date": "2006-04-03", "close": 1.6394785, "volume": 369869.0}, {"date": "2006-04-04", "close": 1.676739375, "volume": 313011.0}, {"date": "2006-04-05", "close": 1.825782875, "volume": 767728.0}, {"date": "2006-04-06", "close": 1.9375655, "volume": 636644.0}, {"date": "2006-04-07", "close": 2.086609, "volume": 679976.0}, {"date": "2006-04-10", "close": 2.123869875, "volume": 560868.0}, {"date": "2006-04-11", "close": 2.2356525, "volume": 444533.0}, {"date": "2006-04-12", "close": 2.123869875, "volume": 306079.0}, {"date": "2006-04-13", "close": 2.16113075, "volume": 134595.0}, {"date": "2006-04-18", "close": 2.2356525, "volume": 492845.0}, {"date": "2006-04-19", "close": 2.2356525, "volume": 262506.0}, {"date": "2006-04-20", "close": 2.2356525, "volume": 140593.0}, {"date": "2006-04-21", "close": 2.16113075, "volume": 226274.0}, {"date": "2006-04-24", "close": 2.16113075, "volume": 114899.0}, {"date": "2006-04-26", "close": 2.272913375, "volume": 357347.0}, {"date": "2006-04-27", "close": 2.2356525, "volume": 395655.0}, {"date": "2006-04-28", "close": 2.31017425, "volume": 527425.0}, {"date": "2006-05-01", "close": 2.45921775, "volume": 844520.0}, {"date": "2006-05-02", "close": 2.384696, "volume": 455605.0}, {"date": "2006-05-03", "close": 2.5337395, "volume": 579833.0}, {"date": "2006-05-04", "close": 2.31017425, "volume": 404864.0}, {"date": "2006-05-05", "close": 2.45921775, "volume": 530959.0}, {"date": "2006-05-08", "close": 2.496478625, "volume": 261846.0}, {"date": "2006-05-09", "close": 2.45921775, "volume": 231093.0}, {"date": "2006-05-10", "close": 2.5337395, "volume": 504164.0}, {"date": "2006-05-11", "close": 2.60826125, "volume": 1184589.0}, {"date": "2006-05-12", "close": 2.496478625, "volume": 616839.0}, {"date": "2006-05-15", "close": 2.421956875, "volume": 381546.0}, {"date": "2006-05-16", "close": 2.086609, "volume": 801756.0}, {"date": "2006-05-17", "close": 2.2356525, "volume": 719092.0}, {"date": "2006-05-18", "close": 2.123869875, "volume": 382422.0}, {"date": "2006-05-19", "close": 2.198391625, "volume": 213768.0}, {"date": "2006-05-22", "close": 2.01208725, "volume": 327961.0}, {"date": "2006-05-23", "close": 2.086609, "volume": 128432.0}, {"date": "2006-05-24", "close": 2.123869875, "volume": 190740.0}, {"date": "2006-05-25", "close": 2.049348125, "volume": 92705.0}, {"date": "2006-05-26", "close": 2.16113075, "volume": 243867.0}, {"date": "2006-05-29", "close": 2.2356525, "volume": 198670.0}, {"date": "2006-05-30", "close": 2.16113075, "volume": 98702.0}, {"date": "2006-05-31", "close": 2.16113075, "volume": 182826.0}, {"date": "2006-06-01", "close": 2.16113075, "volume": 112947.0}, {"date": "2006-06-02", "close": 2.198391625, "volume": 66107.0}, {"date": "2006-06-05", "close": 2.198391625, "volume": 44645.0}, {"date": "2006-06-06", "close": 2.16113075, "volume": 111193.0}, {"date": "2006-06-07", "close": 2.16113075, "volume": 91503.0}, {"date": "2006-06-08", "close": 2.086609, "volume": 89828.0}, {"date": "2006-06-09", "close": 2.049348125, "volume": 112338.0}, {"date": "2006-06-13", "close": 1.825782875, "volume": 192405.0}, {"date": "2006-06-14", "close": 1.71400025, "volume": 640370.0}, {"date": "2006-06-15", "close": 1.825782875, "volume": 76347.0}, {"date": "2006-06-16", "close": 1.9375655, "volume": 367225.0}, {"date": "2006-06-19", "close": 1.9375655, "volume": 52398.0}, {"date": "2006-06-20", "close": 1.86304375, "volume": 84999.0}, {"date": "2006-06-21", "close": 1.9375655, "volume": 57834.0}, {"date": "2006-06-22", "close": 2.049348125, "volume": 223166.0}, {"date": "2006-06-23", "close": 2.049348125, "volume": 49287.0}, {"date": "2006-06-26", "close": 2.01208725, "volume": 32373.0}, {"date": "2006-06-27", "close": 2.01208725, "volume": 58339.0}, {"date": "2006-06-28", "close": 1.9375655, "volume": 56495.0}, {"date": "2006-06-29", "close": 1.974826375, "volume": 73367.0}, {"date": "2006-06-30", "close": 2.01208725, "volume": 127547.0}, {"date": "2006-07-03", "close": 2.16113075, "volume": 278142.0}, {"date": "2006-07-04", "close": 2.2356525, "volume": 82943.0}, {"date": "2006-07-05", "close": 2.16113075, "volume": 49703.0}, {"date": "2006-07-06", "close": 2.123869875, "volume": 72774.0}, {"date": "2006-07-07", "close": 2.123869875, "volume": 36641.0}, {"date": "2006-07-10", "close": 2.16113075, "volume": 105461.0}, {"date": "2006-07-11", "close": 2.049348125, "volume": 59687.0}, {"date": "2006-07-12", "close": 2.123869875, "volume": 66571.0}, {"date": "2006-07-13", "close": 2.086609, "volume": 83265.0}, {"date": "2006-07-18", "close": 1.974826375, "volume": 137211.0}, {"date": "2006-07-19", "close": 1.974826375, "volume": 57765.0}, {"date": "2006-07-20", "close": 2.01208725, "volume": 32071.0}, {"date": "2006-07-21", "close": 1.9375655, "volume": 60799.0}, {"date": "2006-07-24", "close": 1.86304375, "volume": 60327.0}, {"date": "2006-07-25", "close": 1.974826375, "volume": 74316.0}, {"date": "2006-07-26", "close": 1.9375655, "volume": 79161.0}, {"date": "2006-07-27", "close": 1.9375655, "volume": 56094.0}, {"date": "2006-07-28", "close": 1.9375655, "volume": 68014.0}, {"date": "2006-07-31", "close": 1.9375655, "volume": 67109.0}, {"date": "2006-08-01", "close": 1.9375655, "volume": 113683.0}, {"date": "2006-08-02", "close": 1.86304375, "volume": 44283.0}, {"date": "2006-08-03", "close": 1.900304625, "volume": 28423.0}, {"date": "2006-08-04", "close": 1.900304625, "volume": 72219.0}, {"date": "2006-08-07", "close": 1.900304625, "volume": 18758.0}, {"date": "2006-08-08", "close": 1.900304625, "volume": 58232.0}, {"date": "2006-08-09", "close": 1.86304375, "volume": 48450.0}, {"date": "2006-08-10", "close": 1.86304375, "volume": 44618.0}, {"date": "2006-08-11", "close": 1.900304625, "volume": 15694.0}, {"date": "2006-08-14", "close": 1.900304625, "volume": 22958.0}, {"date": "2006-08-15", "close": 1.86304375, "volume": 191536.0}, {"date": "2006-08-16", "close": 1.825782875, "volume": 87424.0}, {"date": "2006-08-17", "close": 1.825782875, "volume": 121387.0}, {"date": "2006-08-18", "close": 1.751261125, "volume": 96377.0}, {"date": "2006-08-21", "close": 1.71400025, "volume": 154686.0}, {"date": "2006-08-22", "close": 1.825782875, "volume": 131173.0}, {"date": "2006-08-23", "close": 1.788522, "volume": 49309.0}, {"date": "2006-08-24", "close": 1.788522, "volume": 78729.0}, {"date": "2006-08-25", "close": 1.86304375, "volume": 100371.0}, {"date": "2006-08-28", "close": 1.825782875, "volume": 44785.0}, {"date": "2006-08-29", "close": 1.86304375, "volume": 55832.0}, {"date": "2006-08-30", "close": 1.751261125, "volume": 116366.0}, {"date": "2006-08-31", "close": 1.71400025, "volume": 75812.0}, {"date": "2006-09-01", "close": 1.788522, "volume": 137693.0}, {"date": "2006-09-04", "close": 1.86304375, "volume": 44785.0}, {"date": "2006-09-05", "close": 1.900304625, "volume": 39930.0}, {"date": "2006-09-06", "close": 1.900304625, "volume": 402412.0}, {"date": "2006-09-07", "close": 1.86304375, "volume": 51155.0}, {"date": "2006-09-08", "close": 1.825782875, "volume": 110755.0}, {"date": "2006-09-11", "close": 1.788522, "volume": 50807.0}, {"date": "2006-09-12", "close": 1.676739375, "volume": 103699.0}, {"date": "2006-09-13", "close": 1.6394785, "volume": 44308.0}, {"date": "2006-09-14", "close": 1.6394785, "volume": 153991.0}, {"date": "2006-09-15", "close": 1.56495675, "volume": 112465.0}, {"date": "2006-09-18", "close": 1.6394785, "volume": 63957.0}, {"date": "2006-09-19", "close": 1.602217625, "volume": 62532.0}, {"date": "2006-09-20", "close": 1.56495675, "volume": 23828.0}, {"date": "2006-09-21", "close": 1.6394785, "volume": 23148.0}, {"date": "2006-09-22", "close": 1.6394785, "volume": 10060.0}, {"date": "2006-09-25", "close": 1.6394785, "volume": 64679.0}, {"date": "2006-09-26", "close": 1.527695875, "volume": 193716.0}, {"date": "2006-09-27", "close": 1.676739375, "volume": 297722.0}, {"date": "2006-09-28", "close": 1.71400025, "volume": 65979.0}, {"date": "2006-09-29", "close": 1.6394785, "volume": 130932.0}, {"date": "2006-10-02", "close": 1.602217625, "volume": 42898.0}, {"date": "2006-10-03", "close": 1.56495675, "volume": 16050.0}, {"date": "2006-10-04", "close": 1.490435, "volume": 101677.0}, {"date": "2006-10-05", "close": 1.41591325, "volume": 289142.0}, {"date": "2006-10-06", "close": 1.378652375, "volume": 365231.0}, {"date": "2006-10-09", "close": 1.41591325, "volume": 275846.0}, {"date": "2006-10-10", "close": 1.378652375, "volume": 195493.0}, {"date": "2006-10-11", "close": 1.56495675, "volume": 170711.0}, {"date": "2006-10-12", "close": 1.602217625, "volume": 187046.0}, {"date": "2006-10-13", "close": 1.602217625, "volume": 103096.0}, {"date": "2006-10-16", "close": 1.602217625, "volume": 154747.0}, {"date": "2006-10-17", "close": 1.602217625, "volume": 222445.0}, {"date": "2006-10-18", "close": 1.527695875, "volume": 147054.0}, {"date": "2006-10-19", "close": 1.56495675, "volume": 110015.0}, {"date": "2006-10-20", "close": 1.56495675, "volume": 38895.0}, {"date": "2006-10-23", "close": 1.192348, "volume": 1169819.0}, {"date": "2006-10-24", "close": 1.304130625, "volume": 1092709.0}, {"date": "2006-10-25", "close": 1.229608875, "volume": 374788.0}, {"date": "2006-10-26", "close": 1.26686975, "volume": 304391.0}, {"date": "2006-10-27", "close": 1.192348, "volume": 137896.0}, {"date": "2006-10-30", "close": 1.229608875, "volume": 168327.0}, {"date": "2006-10-31", "close": 1.378652375, "volume": 778223.0}, {"date": "2006-11-01", "close": 1.3413915, "volume": 284456.0}, {"date": "2006-11-02", "close": 1.304130625, "volume": 124516.0}, {"date": "2006-11-03", "close": 1.26686975, "volume": 193822.0}, {"date": "2006-11-06", "close": 1.192348, "volume": 293829.0}, {"date": "2006-11-07", "close": 1.26686975, "volume": 224660.0}, {"date": "2006-11-08", "close": 1.26686975, "volume": 190227.0}, {"date": "2006-11-09", "close": 1.304130625, "volume": 136344.0}, {"date": "2006-11-10", "close": 1.26686975, "volume": 114248.0}, {"date": "2006-11-13", "close": 1.229608875, "volume": 206946.0}, {"date": "2006-11-14", "close": 1.229608875, "volume": 108990.0}, {"date": "2006-11-15", "close": 1.155087125, "volume": 244988.0}, {"date": "2006-11-16", "close": 1.155087125, "volume": 110484.0}, {"date": "2006-11-17", "close": 1.229608875, "volume": 114463.0}, {"date": "2006-11-20", "close": 1.229608875, "volume": 55420.0}, {"date": "2006-11-21", "close": 1.192348, "volume": 103509.0}, {"date": "2006-11-22", "close": 1.192348, "volume": 84606.0}, {"date": "2006-11-23", "close": 1.192348, "volume": 98461.0}, {"date": "2006-11-24", "close": 1.192348, "volume": 89560.0}, {"date": "2006-11-27", "close": 1.155087125, "volume": 98676.0}, {"date": "2006-11-28", "close": 1.155087125, "volume": 109556.0}, {"date": "2006-11-29", "close": 1.155087125, "volume": 203026.0}, {"date": "2006-11-30", "close": 1.080565375, "volume": 183552.0}, {"date": "2006-12-01", "close": 1.080565375, "volume": 334344.0}, {"date": "2006-12-04", "close": 1.080565375, "volume": 665009.0}, {"date": "2006-12-05", "close": 1.080565375, "volume": 254104.0}, {"date": "2006-12-06", "close": 1.0433045, "volume": 216688.0}, {"date": "2006-12-08", "close": 1.0433045, "volume": 295584.0}, {"date": "2006-12-11", "close": 1.080565375, "volume": 189300.0}, {"date": "2006-12-12", "close": 1.080565375, "volume": 132780.0}, {"date": "2006-12-13", "close": 1.080565375, "volume": 78355.0}, {"date": "2006-12-14", "close": 1.0433045, "volume": 80715.0}, {"date": "2006-12-15", "close": 1.0433045, "volume": 97079.0}, {"date": "2006-12-18", "close": 1.0433045, "volume": 54276.0}, {"date": "2006-12-19", "close": 1.0433045, "volume": 73871.0}, {"date": "2006-12-20", "close": 1.0433045, "volume": 34513.0}, {"date": "2006-12-21", "close": 1.0433045, "volume": 92021.0}, {"date": "2006-12-22", "close": 1.0433045, "volume": 14580.0}, {"date": "2006-12-27", "close": 1.006043625, "volume": 75508.0}, {"date": "2006-12-28", "close": 1.006043625, "volume": 148802.0}, {"date": "2006-12-29", "close": 1.0433045, "volume": 251671.0}, {"date": "2007-01-02", "close": 1.006043625, "volume": 29589.0}, {"date": "2007-01-03", "close": 1.006043625, "volume": 115510.0}, {"date": "2007-01-04", "close": 1.006043625, "volume": 147633.0}, {"date": "2007-01-05", "close": 1.006043625, "volume": 57265.0}, {"date": "2007-01-08", "close": 0.96878275, "volume": 194351.0}, {"date": "2007-01-09", "close": 0.96878275, "volume": 33606.0}, {"date": "2007-01-10", "close": 0.894261, "volume": 95315.0}, {"date": "2007-01-11", "close": 0.96878275, "volume": 224403.0}, {"date": "2007-01-12", "close": 0.96878275, "volume": 124268.0}, {"date": "2007-01-15", "close": 0.96878275, "volume": 392928.0}, {"date": "2007-01-16", "close": 0.96878275, "volume": 198404.0}, {"date": "2007-01-17", "close": 0.931521875, "volume": 98857.0}, {"date": "2007-01-18", "close": 0.931521875, "volume": 80533.0}, {"date": "2007-01-19", "close": 0.931521875, "volume": 161476.0}, {"date": "2007-01-22", "close": 0.96878275, "volume": 56225.0}, {"date": "2007-01-23", "close": 0.931521875, "volume": 156242.0}, {"date": "2007-01-24", "close": 0.931521875, "volume": 332704.0}, {"date": "2007-01-25", "close": 0.931521875, "volume": 452798.0}, {"date": "2007-01-29", "close": 0.931521875, "volume": 224927.0}, {"date": "2007-01-30", "close": 0.894261, "volume": 241127.0}, {"date": "2007-01-31", "close": 0.931521875, "volume": 225215.0}, {"date": "2007-02-01", "close": 0.894261, "volume": 497907.0}, {"date": "2007-02-02", "close": 0.857000125, "volume": 204830.0}, {"date": "2007-02-05", "close": 0.81973925, "volume": 343100.0}, {"date": "2007-02-06", "close": 0.81973925, "volume": 227605.0}, {"date": "2007-02-07", "close": 0.81973925, "volume": 96778.0}, {"date": "2007-02-08", "close": 0.96878275, "volume": 308550.0}, {"date": "2007-02-09", "close": 1.0433045, "volume": 222272.0}, {"date": "2007-02-12", "close": 0.96878275, "volume": 164206.0}, {"date": "2007-02-13", "close": 0.931521875, "volume": 90175.0}, {"date": "2007-02-14", "close": 0.931521875, "volume": 123856.0}, {"date": "2007-02-15", "close": 0.931521875, "volume": 124965.0}, {"date": "2007-02-16", "close": 0.931521875, "volume": 89794.0}, {"date": "2007-02-19", "close": 0.96878275, "volume": 37352.0}, {"date": "2007-02-20", "close": 0.96878275, "volume": 163329.0}, {"date": "2007-02-21", "close": 0.894261, "volume": 18491.0}, {"date": "2007-02-22", "close": 0.894261, "volume": 123387.0}, {"date": "2007-02-23", "close": 0.81973925, "volume": 272001.0}, {"date": "2007-02-26", "close": 0.857000125, "volume": 145506.0}, {"date": "2007-02-27", "close": 0.857000125, "volume": 162487.0}, {"date": "2007-02-28", "close": 0.782478375, "volume": 194926.0}, {"date": "2007-03-01", "close": 0.782478375, "volume": 134961.0}, {"date": "2007-03-02", "close": 0.81973925, "volume": 170273.0}, {"date": "2007-03-05", "close": 0.782478375, "volume": 105392.0}, {"date": "2007-03-06", "close": 0.894261, "volume": 505215.0}, {"date": "2007-03-07", "close": 0.894261, "volume": 261160.0}, {"date": "2007-03-08", "close": 0.857000125, "volume": 82767.0}, {"date": "2007-03-09", "close": 0.81973925, "volume": 126138.0}, {"date": "2007-03-12", "close": 0.894261, "volume": 62599.0}, {"date": "2007-03-13", "close": 0.931521875, "volume": 260023.0}, {"date": "2007-03-14", "close": 0.894261, "volume": 207430.0}, {"date": "2007-03-15", "close": 0.857000125, "volume": 260615.0}, {"date": "2007-03-16", "close": 0.81973925, "volume": 90483.0}, {"date": "2007-03-19", "close": 0.894261, "volume": 164665.0}, {"date": "2007-03-20", "close": 0.81973925, "volume": 411087.0}, {"date": "2007-03-21", "close": 0.81973925, "volume": 256491.0}, {"date": "2007-03-22", "close": 0.857000125, "volume": 168501.0}, {"date": "2007-03-23", "close": 0.894261, "volume": 35023.0}, {"date": "2007-03-26", "close": 0.894261, "volume": 476029.0}, {"date": "2007-03-27", "close": 0.857000125, "volume": 104920.0}, {"date": "2007-03-28", "close": 0.857000125, "volume": 673059.0}, {"date": "2007-03-29", "close": 0.894261, "volume": 249719.0}, {"date": "2007-03-30", "close": 0.857000125, "volume": 117778.0}, {"date": "2007-04-02", "close": 0.894261, "volume": 41889.0}, {"date": "2007-04-03", "close": 1.006043625, "volume": 3144585.0}, {"date": "2007-04-04", "close": 1.006043625, "volume": 627523.0}, {"date": "2007-04-05", "close": 1.0433045, "volume": 215652.0}, {"date": "2007-04-10", "close": 1.11782625, "volume": 859944.0}, {"date": "2007-04-11", "close": 1.080565375, "volume": 532705.0}, {"date": "2007-04-12", "close": 1.0433045, "volume": 269473.0}, {"date": "2007-04-13", "close": 1.0433045, "volume": 181494.0}, {"date": "2007-04-16", "close": 1.0433045, "volume": 338142.0}, {"date": "2007-04-17", "close": 1.080565375, "volume": 159994.0}, {"date": "2007-04-18", "close": 1.006043625, "volume": 286930.0}, {"date": "2007-04-19", "close": 1.080565375, "volume": 309238.0}, {"date": "2007-04-20", "close": 1.0433045, "volume": 119495.0}, {"date": "2007-04-23", "close": 1.0433045, "volume": 288042.0}, {"date": "2007-04-24", "close": 1.192348, "volume": 1007860.0}, {"date": "2007-04-26", "close": 1.229608875, "volume": 1245930.0}, {"date": "2007-04-27", "close": 1.155087125, "volume": 264192.0}, {"date": "2007-04-30", "close": 1.192348, "volume": 478778.0}, {"date": "2007-05-01", "close": 1.192348, "volume": 238694.0}, {"date": "2007-05-02", "close": 1.192348, "volume": 202627.0}, {"date": "2007-05-03", "close": 1.11782625, "volume": 113729.0}, {"date": "2007-05-04", "close": 1.155087125, "volume": 157773.0}, {"date": "2007-05-07", "close": 1.192348, "volume": 189075.0}, {"date": "2007-05-08", "close": 1.155087125, "volume": 395664.0}, {"date": "2007-05-09", "close": 1.11782625, "volume": 290046.0}, {"date": "2007-05-10", "close": 1.155087125, "volume": 1427069.0}, {"date": "2007-05-11", "close": 1.11782625, "volume": 369379.0}, {"date": "2007-05-14", "close": 1.080565375, "volume": 177680.0}, {"date": "2007-05-15", "close": 1.11782625, "volume": 124459.0}, {"date": "2007-05-16", "close": 1.080565375, "volume": 117143.0}, {"date": "2007-05-17", "close": 1.11782625, "volume": 379766.0}, {"date": "2007-05-18", "close": 1.080565375, "volume": 111337.0}, {"date": "2007-05-21", "close": 1.11782625, "volume": 115425.0}, {"date": "2007-05-22", "close": 1.11782625, "volume": 152161.0}, {"date": "2007-05-23", "close": 1.11782625, "volume": 72462.0}, {"date": "2007-05-24", "close": 1.11782625, "volume": 56829.0}, {"date": "2007-05-25", "close": 1.080565375, "volume": 155919.0}, {"date": "2007-05-28", "close": 1.006043625, "volume": 420113.0}, {"date": "2007-05-29", "close": 1.006043625, "volume": 342050.0}, {"date": "2007-05-30", "close": 1.006043625, "volume": 107714.0}, {"date": "2007-05-31", "close": 1.006043625, "volume": 51240.0}, {"date": "2007-06-01", "close": 1.006043625, "volume": 106616.0}, {"date": "2007-06-04", "close": 0.96878275, "volume": 208512.0}, {"date": "2007-06-05", "close": 1.006043625, "volume": 213800.0}, {"date": "2007-06-06", "close": 1.0433045, "volume": 307636.0}, {"date": "2007-06-07", "close": 1.0433045, "volume": 239745.0}, {"date": "2007-06-08", "close": 1.0433045, "volume": 191232.0}, {"date": "2007-06-12", "close": 1.006043625, "volume": 331569.0}, {"date": "2007-06-13", "close": 0.96878275, "volume": 103793.0}, {"date": "2007-06-14", "close": 1.006043625, "volume": 255096.0}, {"date": "2007-06-15", "close": 1.006043625, "volume": 133989.0}, {"date": "2007-06-18", "close": 1.006043625, "volume": 242020.0}, {"date": "2007-06-19", "close": 0.96878275, "volume": 156599.0}, {"date": "2007-06-20", "close": 0.96878275, "volume": 253027.0}, {"date": "2007-06-21", "close": 1.0433045, "volume": 1009834.0}, {"date": "2007-06-22", "close": 1.080565375, "volume": 454233.0}, {"date": "2007-06-25", "close": 1.0433045, "volume": 289866.0}, {"date": "2007-06-26", "close": 1.0433045, "volume": 1542588.0}, {"date": "2007-06-27", "close": 1.006043625, "volume": 243389.0}, {"date": "2007-06-28", "close": 1.080565375, "volume": 1104538.0}, {"date": "2007-06-29", "close": 1.0433045, "volume": 492082.0}, {"date": "2007-07-02", "close": 1.0433045, "volume": 457826.0}, {"date": "2007-07-03", "close": 1.080565375, "volume": 141894.0}, {"date": "2007-07-04", "close": 1.080565375, "volume": 97533.0}, {"date": "2007-07-05", "close": 1.11782625, "volume": 178296.0}, {"date": "2007-07-06", "close": 1.11782625, "volume": 113898.0}, {"date": "2007-07-09", "close": 1.080565375, "volume": 170119.0}, {"date": "2007-07-10", "close": 1.080565375, "volume": 132717.0}, {"date": "2007-07-11", "close": 1.080565375, "volume": 107756.0}, {"date": "2007-07-12", "close": 1.0433045, "volume": 100816.0}, {"date": "2007-07-13", "close": 1.11782625, "volume": 174627.0}, {"date": "2007-07-16", "close": 1.080565375, "volume": 111474.0}, {"date": "2007-07-17", "close": 1.080565375, "volume": 174913.0}, {"date": "2007-07-18", "close": 1.080565375, "volume": 231354.0}, {"date": "2007-07-19", "close": 1.080565375, "volume": 250646.0}, {"date": "2007-07-20", "close": 1.080565375, "volume": 38036.0}, {"date": "2007-07-23", "close": 1.11782625, "volume": 258252.0}, {"date": "2007-07-24", "close": 1.080565375, "volume": 173482.0}, {"date": "2007-07-25", "close": 1.0433045, "volume": 104414.0}, {"date": "2007-07-26", "close": 1.0433045, "volume": 186791.0}, {"date": "2007-07-27", "close": 1.006043625, "volume": 522711.0}, {"date": "2007-07-30", "close": 1.006043625, "volume": 197839.0}, {"date": "2007-07-31", "close": 0.931521875, "volume": 155682.0}, {"date": "2007-08-01", "close": 0.931521875, "volume": 192763.0}, {"date": "2007-08-02", "close": 0.894261, "volume": 203094.0}, {"date": "2007-08-03", "close": 0.894261, "volume": 419063.0}, {"date": "2007-08-06", "close": 0.894261, "volume": 313739.0}, {"date": "2007-08-07", "close": 1.006043625, "volume": 169286.0}, {"date": "2007-08-08", "close": 1.006043625, "volume": 46900.0}, {"date": "2007-08-09", "close": 1.006043625, "volume": 76002.0}, {"date": "2007-08-10", "close": 0.96878275, "volume": 121049.0}, {"date": "2007-08-13", "close": 0.96878275, "volume": 45136.0}, {"date": "2007-08-14", "close": 0.931521875, "volume": 377916.0}, {"date": "2007-08-15", "close": 0.857000125, "volume": 139302.0}, {"date": "2007-08-16", "close": 0.81973925, "volume": 465493.0}, {"date": "2007-08-17", "close": 0.81973925, "volume": 155791.0}, {"date": "2007-08-20", "close": 0.857000125, "volume": 69309.0}, {"date": "2007-08-21", "close": 0.931521875, "volume": 476682.0}, {"date": "2007-08-22", "close": 0.931521875, "volume": 41290.0}, {"date": "2007-08-23", "close": 0.931521875, "volume": 64277.0}, {"date": "2007-08-24", "close": 0.931521875, "volume": 311939.0}, {"date": "2007-08-27", "close": 0.96878275, "volume": 95418.0}, {"date": "2007-08-28", "close": 0.931521875, "volume": 44480.0}, {"date": "2007-08-29", "close": 0.894261, "volume": 183137.0}, {"date": "2007-08-30", "close": 0.931521875, "volume": 132234.0}, {"date": "2007-08-31", "close": 0.931521875, "volume": 73839.0}, {"date": "2007-09-03", "close": 0.96878275, "volume": 427174.0}, {"date": "2007-09-04", "close": 0.931521875, "volume": 16058.0}, {"date": "2007-09-05", "close": 1.006043625, "volume": 66364.0}, {"date": "2007-09-06", "close": 0.931521875, "volume": 110641.0}, {"date": "2007-09-07", "close": 1.006043625, "volume": 581700.0}, {"date": "2007-09-10", "close": 1.006043625, "volume": 408498.0}, {"date": "2007-09-11", "close": 1.0433045, "volume": 80129.0}, {"date": "2007-09-12", "close": 1.006043625, "volume": 138372.0}, {"date": "2007-09-13", "close": 0.96878275, "volume": 62106.0}, {"date": "2007-09-14", "close": 1.0433045, "volume": 146065.0}, {"date": "2007-09-17", "close": 0.96878275, "volume": 41297.0}, {"date": "2007-09-18", "close": 1.006043625, "volume": 70785.0}, {"date": "2007-09-19", "close": 1.006043625, "volume": 102057.0}, {"date": "2007-09-20", "close": 1.006043625, "volume": 82580.0}, {"date": "2007-09-21", "close": 1.006043625, "volume": 163438.0}, {"date": "2007-09-24", "close": 1.006043625, "volume": 73471.0}, {"date": "2007-09-25", "close": 0.96878275, "volume": 180323.0}, {"date": "2007-09-26", "close": 0.96878275, "volume": 62769.0}, {"date": "2007-09-27", "close": 1.006043625, "volume": 116717.0}, {"date": "2007-09-28", "close": 0.96878275, "volume": 20722.0}, {"date": "2007-10-01", "close": 0.931521875, "volume": 204037.0}, {"date": "2007-10-02", "close": 0.96878275, "volume": 71457.0}, {"date": "2007-10-03", "close": 0.96878275, "volume": 252056.0}, {"date": "2007-10-04", "close": 0.96878275, "volume": 211798.0}, {"date": "2007-10-05", "close": 0.96878275, "volume": 113759.0}, {"date": "2007-10-08", "close": 0.931521875, "volume": 337865.0}, {"date": "2007-10-09", "close": 0.894261, "volume": 302113.0}, {"date": "2007-10-10", "close": 0.894261, "volume": 55704.0}, {"date": "2007-10-11", "close": 0.96878275, "volume": 60206.0}, {"date": "2007-10-12", "close": 0.96878275, "volume": 160552.0}, {"date": "2007-10-15", "close": 0.96878275, "volume": 168634.0}, {"date": "2007-10-16", "close": 0.931521875, "volume": 136258.0}, {"date": "2007-10-17", "close": 0.931521875, "volume": 139316.0}, {"date": "2007-10-18", "close": 0.931521875, "volume": 143629.0}, {"date": "2007-10-19", "close": 0.931521875, "volume": 970462.0}, {"date": "2007-10-22", "close": 1.006043625, "volume": 489549.0}, {"date": "2007-10-23", "close": 0.931521875, "volume": 500531.0}, {"date": "2007-10-24", "close": 0.857000125, "volume": 549914.0}, {"date": "2007-10-25", "close": 0.857000125, "volume": 1118904.0}, {"date": "2007-10-26", "close": 0.81973925, "volume": 1319982.0}, {"date": "2007-10-29", "close": 0.857000125, "volume": 807095.0}, {"date": "2007-10-30", "close": 0.857000125, "volume": 281861.0}, {"date": "2007-10-31", "close": 0.857000125, "volume": 183488.0}, {"date": "2007-11-01", "close": 0.931521875, "volume": 377884.0}, {"date": "2007-11-06", "close": 0.894261, "volume": 585982.0}, {"date": "2007-11-07", "close": 0.894261, "volume": 307382.0}, {"date": "2007-11-08", "close": 0.931521875, "volume": 512993.0}, {"date": "2007-11-09", "close": 0.894261, "volume": 216186.0}, {"date": "2007-11-12", "close": 0.894261, "volume": 417206.0}, {"date": "2007-11-13", "close": 0.894261, "volume": 187824.0}, {"date": "2007-11-14", "close": 0.96878275, "volume": 993317.0}, {"date": "2007-11-15", "close": 1.080565375, "volume": 1124212.0}, {"date": "2007-11-16", "close": 1.006043625, "volume": 515131.0}, {"date": "2007-11-19", "close": 0.96878275, "volume": 410527.0}, {"date": "2007-11-20", "close": 1.006043625, "volume": 130834.0}, {"date": "2007-11-21", "close": 1.006043625, "volume": 951585.0}, {"date": "2007-11-22", "close": 0.931521875, "volume": 820910.0}, {"date": "2007-11-23", "close": 0.894261, "volume": 199123.0}, {"date": "2007-11-26", "close": 0.931521875, "volume": 230161.0}, {"date": "2007-11-27", "close": 0.931521875, "volume": 183443.0}, {"date": "2007-11-28", "close": 0.857000125, "volume": 925490.0}, {"date": "2007-11-29", "close": 0.931521875, "volume": 468220.0}, {"date": "2007-11-30", "close": 0.931521875, "volume": 298067.0}, {"date": "2007-12-03", "close": 0.96878275, "volume": 768751.0}, {"date": "2007-12-04", "close": 0.894261, "volume": 250946.0}, {"date": "2007-12-05", "close": 0.931521875, "volume": 305683.0}, {"date": "2007-12-06", "close": 0.96878275, "volume": 74421.0}, {"date": "2007-12-07", "close": 1.006043625, "volume": 1352657.0}, {"date": "2007-12-10", "close": 1.006043625, "volume": 394777.0}, {"date": "2007-12-11", "close": 1.0433045, "volume": 114304.0}, {"date": "2007-12-12", "close": 1.006043625, "volume": 323128.0}, {"date": "2007-12-13", "close": 1.006043625, "volume": 255228.0}, {"date": "2007-12-14", "close": 1.006043625, "volume": 218192.0}, {"date": "2007-12-17", "close": 0.96878275, "volume": 395802.0}, {"date": "2007-12-18", "close": 0.96878275, "volume": 368897.0}, {"date": "2007-12-19", "close": 0.894261, "volume": 92359.0}, {"date": "2007-12-20", "close": 0.931521875, "volume": 164540.0}, {"date": "2007-12-21", "close": 0.931521875, "volume": 226602.0}, {"date": "2007-12-24", "close": 0.96878275, "volume": 196164.0}, {"date": "2007-12-27", "close": 1.006043625, "volume": 303540.0}, {"date": "2007-12-28", "close": 0.96878275, "volume": 26898.0}, {"date": "2007-12-31", "close": 0.96878275, "volume": 49388.0}, {"date": "2008-01-02", "close": 0.96878275, "volume": 42109.0}, {"date": "2008-01-03", "close": 0.96878275, "volume": 337960.0}, {"date": "2008-01-04", "close": 0.96878275, "volume": 177480.0}, {"date": "2008-01-07", "close": 0.931521875, "volume": 365554.0}, {"date": "2008-01-08", "close": 0.931521875, "volume": 39421.0}, {"date": "2008-01-09", "close": 0.96878275, "volume": 354649.0}, {"date": "2008-01-10", "close": 1.006043625, "volume": 341477.0}, {"date": "2008-01-11", "close": 1.080565375, "volume": 978290.0}, {"date": "2008-01-14", "close": 1.080565375, "volume": 612717.0}, {"date": "2008-01-15", "close": 1.0433045, "volume": 324683.0}, {"date": "2008-01-16", "close": 1.006043625, "volume": 115713.0}, {"date": "2008-01-17", "close": 1.006043625, "volume": 228282.0}, {"date": "2008-01-18", "close": 1.006043625, "volume": 392422.0}, {"date": "2008-01-21", "close": 0.96878275, "volume": 367347.0}, {"date": "2008-01-22", "close": 0.81973925, "volume": 767948.0}, {"date": "2008-01-23", "close": 0.857000125, "volume": 627310.0}, {"date": "2008-01-24", "close": 0.894261, "volume": 128754.0}, {"date": "2008-01-25", "close": 0.931521875, "volume": 269387.0}, {"date": "2008-01-29", "close": 0.931521875, "volume": 201127.0}, {"date": "2008-01-30", "close": 0.894261, "volume": 211812.0}, {"date": "2008-01-31", "close": 0.894261, "volume": 555641.0}, {"date": "2008-02-01", "close": 0.894261, "volume": 745789.0}, {"date": "2008-02-04", "close": 0.894261, "volume": 390530.0}, {"date": "2008-02-05", "close": 0.894261, "volume": 70783.0}, {"date": "2008-02-06", "close": 0.894261, "volume": 167509.0}, {"date": "2008-02-07", "close": 0.894261, "volume": 343404.0}, {"date": "2008-02-08", "close": 0.894261, "volume": 374554.0}, {"date": "2008-02-11", "close": 0.857000125, "volume": 124181.0}, {"date": "2008-02-12", "close": 0.894261, "volume": 175858.0}, {"date": "2008-02-13", "close": 0.81973925, "volume": 181128.0}, {"date": "2008-02-14", "close": 0.782478375, "volume": 758443.0}, {"date": "2008-02-15", "close": 0.857000125, "volume": 2671541.0}, {"date": "2008-02-18", "close": 0.857000125, "volume": 237588.0}, {"date": "2008-02-19", "close": 0.81973925, "volume": 135923.0}, {"date": "2008-02-20", "close": 0.81973925, "volume": 464607.0}, {"date": "2008-02-21", "close": 0.857000125, "volume": 94433.0}, {"date": "2008-02-22", "close": 0.894261, "volume": 231689.0}, {"date": "2008-02-25", "close": 0.857000125, "volume": 224557.0}, {"date": "2008-02-26", "close": 0.894261, "volume": 90431.0}, {"date": "2008-02-27", "close": 0.894261, "volume": 331810.0}, {"date": "2008-02-28", "close": 0.857000125, "volume": 255520.0}, {"date": "2008-02-29", "close": 0.857000125, "volume": 219557.0}, {"date": "2008-03-03", "close": 0.81973925, "volume": 299001.0}, {"date": "2008-03-04", "close": 0.857000125, "volume": 229230.0}, {"date": "2008-03-05", "close": 0.782478375, "volume": 416681.0}, {"date": "2008-03-06", "close": 0.782478375, "volume": 550505.0}, {"date": "2008-03-07", "close": 0.81973925, "volume": 536434.0}, {"date": "2008-03-10", "close": 0.782478375, "volume": 130163.0}, {"date": "2008-03-11", "close": 0.7452175, "volume": 245355.0}, {"date": "2008-03-12", "close": 0.81973925, "volume": 158581.0}, {"date": "2008-03-13", "close": 0.81973925, "volume": 350137.0}, {"date": "2008-03-14", "close": 0.81973925, "volume": 154458.0}, {"date": "2008-03-17", "close": 0.81973925, "volume": 323944.0}, {"date": "2008-03-18", "close": 0.782478375, "volume": 25295.0}, {"date": "2008-03-19", "close": 0.81973925, "volume": 168867.0}, {"date": "2008-03-20", "close": 0.782478375, "volume": 152606.0}, {"date": "2008-03-25", "close": 0.7452175, "volume": 221138.0}, {"date": "2008-03-26", "close": 0.81973925, "volume": 100390.0}, {"date": "2008-03-27", "close": 0.782478375, "volume": 82481.0}, {"date": "2008-03-28", "close": 0.782478375, "volume": 15229.0}, {"date": "2008-03-31", "close": 0.782478375, "volume": 51306.0}, {"date": "2008-04-01", "close": 0.73031315, "volume": 432411.0}, {"date": "2008-04-02", "close": 0.7452175, "volume": 161705.0}, {"date": "2008-04-03", "close": 0.73031315, "volume": 175019.0}, {"date": "2008-04-04", "close": 0.7452175, "volume": 94396.0}, {"date": "2008-04-07", "close": 0.7452175, "volume": 148948.0}, {"date": "2008-04-08", "close": 0.737765325, "volume": 239738.0}, {"date": "2008-04-09", "close": 0.737765325, "volume": 101066.0}, {"date": "2008-04-10", "close": 0.7452175, "volume": 1165912.0}, {"date": "2008-04-11", "close": 0.7452175, "volume": 563738.0}, {"date": "2008-04-14", "close": 0.7452175, "volume": 162300.0}, {"date": "2008-04-15", "close": 0.7452175, "volume": 115832.0}, {"date": "2008-04-16", "close": 0.7452175, "volume": 32214.0}, {"date": "2008-04-17", "close": 0.7452175, "volume": 250900.0}, {"date": "2008-04-18", "close": 0.782478375, "volume": 89431.0}, {"date": "2008-04-21", "close": 0.7452175, "volume": 1710803.0}, {"date": "2008-04-22", "close": 0.782478375, "volume": 347147.0}, {"date": "2008-04-23", "close": 0.7452175, "volume": 297796.0}, {"date": "2008-04-24", "close": 0.7452175, "volume": 199905.0}, {"date": "2008-04-28", "close": 0.707956625, "volume": 426074.0}, {"date": "2008-04-29", "close": 0.618530525, "volume": 533691.0}, {"date": "2008-04-30", "close": 0.588721825, "volume": 818334.0}, {"date": "2008-05-01", "close": 0.596174, "volume": 617888.0}, {"date": "2008-05-02", "close": 0.618530525, "volume": 230308.0}, {"date": "2008-05-05", "close": 0.618530525, "volume": 300864.0}, {"date": "2008-05-06", "close": 0.6259827, "volume": 75270.0}, {"date": "2008-05-07", "close": 0.61107835, "volume": 183480.0}, {"date": "2008-05-08", "close": 0.61107835, "volume": 60036.0}, {"date": "2008-05-09", "close": 0.5663653, "volume": 315833.0}, {"date": "2008-05-12", "close": 0.573817475, "volume": 201498.0}, {"date": "2008-05-13", "close": 0.573817475, "volume": 143239.0}, {"date": "2008-05-14", "close": 0.573817475, "volume": 82258.0}, {"date": "2008-05-15", "close": 0.588721825, "volume": 65723.0}, {"date": "2008-05-16", "close": 0.558913125, "volume": 586023.0}, {"date": "2008-05-19", "close": 0.558913125, "volume": 395161.0}, {"date": "2008-05-20", "close": 0.52165225, "volume": 699209.0}, {"date": "2008-05-21", "close": 0.5663653, "volume": 2916409.0}, {"date": "2008-05-22", "close": 0.588721825, "volume": 1183882.0}, {"date": "2008-05-23", "close": 0.633434875, "volume": 789594.0}, {"date": "2008-05-26", "close": 0.61107835, "volume": 328036.0}, {"date": "2008-05-27", "close": 0.573817475, "volume": 506843.0}, {"date": "2008-05-28", "close": 0.596174, "volume": 212013.0}, {"date": "2008-05-29", "close": 0.588721825, "volume": 90784.0}, {"date": "2008-05-30", "close": 0.596174, "volume": 114837.0}, {"date": "2008-06-02", "close": 0.603626175, "volume": 208537.0}, {"date": "2008-06-03", "close": 0.596174, "volume": 163389.0}, {"date": "2008-06-04", "close": 0.596174, "volume": 160481.0}, {"date": "2008-06-05", "close": 0.58126965, "volume": 123432.0}, {"date": "2008-06-06", "close": 0.558913125, "volume": 137400.0}, {"date": "2008-06-10", "close": 0.529104425, "volume": 494251.0}, {"date": "2008-06-11", "close": 0.5365566, "volume": 109378.0}, {"date": "2008-06-12", "close": 0.52165225, "volume": 234528.0}, {"date": "2008-06-13", "close": 0.5365566, "volume": 215266.0}, {"date": "2008-06-16", "close": 0.5365566, "volume": 103144.0}, {"date": "2008-06-17", "close": 0.529104425, "volume": 385907.0}, {"date": "2008-06-18", "close": 0.5365566, "volume": 66809.0}, {"date": "2008-06-19", "close": 0.5365566, "volume": 169158.0}, {"date": "2008-06-20", "close": 0.588721825, "volume": 518694.0}, {"date": "2008-06-23", "close": 0.573817475, "volume": 348032.0}, {"date": "2008-06-24", "close": 0.558913125, "volume": 596457.0}, {"date": "2008-06-25", "close": 0.544008775, "volume": 201528.0}, {"date": "2008-06-26", "close": 0.5365566, "volume": 101998.0}, {"date": "2008-06-27", "close": 0.55146095, "volume": 298214.0}, {"date": "2008-06-30", "close": 0.49184355, "volume": 1651771.0}, {"date": "2008-07-01", "close": 0.514200075, "volume": 511126.0}, {"date": "2008-07-02", "close": 0.52165225, "volume": 107988.0}, {"date": "2008-07-03", "close": 0.5067479, "volume": 342182.0}, {"date": "2008-07-04", "close": 0.514200075, "volume": 302323.0}, {"date": "2008-07-07", "close": 0.49184355, "volume": 116644.0}, {"date": "2008-07-08", "close": 0.49184355, "volume": 483617.0}, {"date": "2008-07-09", "close": 0.46203485, "volume": 97801.0}, {"date": "2008-07-10", "close": 0.499295725, "volume": 101784.0}, {"date": "2008-07-11", "close": 0.514200075, "volume": 70649.0}, {"date": "2008-07-14", "close": 0.49184355, "volume": 204735.0}, {"date": "2008-07-15", "close": 0.52165225, "volume": 364186.0}, {"date": "2008-07-16", "close": 0.558913125, "volume": 327107.0}, {"date": "2008-07-17", "close": 0.573817475, "volume": 499098.0}, {"date": "2008-07-18", "close": 0.558913125, "volume": 347254.0}, {"date": "2008-07-21", "close": 0.529104425, "volume": 165455.0}, {"date": "2008-07-22", "close": 0.544008775, "volume": 1063944.0}, {"date": "2008-07-23", "close": 0.558913125, "volume": 233757.0}, {"date": "2008-07-24", "close": 0.558913125, "volume": 699849.0}, {"date": "2008-07-25", "close": 0.558913125, "volume": 242560.0}, {"date": "2008-07-28", "close": 0.529104425, "volume": 267444.0}, {"date": "2008-07-29", "close": 0.46203485, "volume": 476446.0}, {"date": "2008-07-30", "close": 0.4173218, "volume": 271666.0}, {"date": "2008-07-31", "close": 0.4173218, "volume": 88044.0}, {"date": "2008-08-01", "close": 0.298087, "volume": 2368240.0}, {"date": "2008-08-04", "close": 0.305539175, "volume": 1908441.0}, {"date": "2008-08-05", "close": 0.305539175, "volume": 321115.0}, {"date": "2008-08-06", "close": 0.320443525, "volume": 672646.0}, {"date": "2008-08-07", "close": 0.3278957, "volume": 819318.0}, {"date": "2008-08-08", "close": 0.37260875, "volume": 1500345.0}, {"date": "2008-08-11", "close": 0.3577044, "volume": 640283.0}, {"date": "2008-08-12", "close": 0.320443525, "volume": 254150.0}, {"date": "2008-08-13", "close": 0.320443525, "volume": 440690.0}, {"date": "2008-08-14", "close": 0.305539175, "volume": 481845.0}, {"date": "2008-08-15", "close": 0.31299135, "volume": 714826.0}, {"date": "2008-08-18", "close": 0.28318265, "volume": 454141.0}, {"date": "2008-08-19", "close": 0.28318265, "volume": 80648.0}, {"date": "2008-08-20", "close": 0.290634825, "volume": 65171.0}, {"date": "2008-08-21", "close": 0.275730475, "volume": 132025.0}, {"date": "2008-08-22", "close": 0.290634825, "volume": 105669.0}, {"date": "2008-08-25", "close": 0.275730475, "volume": 157590.0}, {"date": "2008-08-26", "close": 0.231017425, "volume": 926394.0}, {"date": "2008-08-27", "close": 0.2682783, "volume": 228132.0}, {"date": "2008-08-28", "close": 0.28318265, "volume": 109832.0}, {"date": "2008-08-29", "close": 0.260826125, "volume": 190881.0}, {"date": "2008-09-01", "close": 0.2682783, "volume": 25764.0}, {"date": "2008-09-02", "close": 0.260826125, "volume": 28277.0}, {"date": "2008-09-03", "close": 0.260826125, "volume": 110848.0}, {"date": "2008-09-04", "close": 0.216113075, "volume": 588118.0}, {"date": "2008-09-05", "close": 0.2086609, "volume": 400554.0}, {"date": "2008-09-08", "close": 0.186304375, "volume": 588553.0}, {"date": "2008-09-09", "close": 0.186304375, "volume": 2526830.0}, {"date": "2008-09-10", "close": 0.186304375, "volume": 555435.0}, {"date": "2008-09-11", "close": 0.156495675, "volume": 553949.0}, {"date": "2008-09-12", "close": 0.1490435, "volume": 1057366.0}, {"date": "2008-09-15", "close": 0.1490435, "volume": 169309.0}, {"date": "2008-09-16", "close": 0.1490435, "volume": 301925.0}, {"date": "2008-09-17", "close": 0.1490435, "volume": 699997.0}, {"date": "2008-09-22", "close": 0.111782625, "volume": 2389569.0}, {"date": "2008-09-23", "close": 0.1192348, "volume": 1421430.0}, {"date": "2008-09-24", "close": 0.192598224, "volume": 879896.0}, {"date": "2008-09-25", "close": 0.165084192, "volume": 1801427.0}, {"date": "2008-09-26", "close": 0.151327176, "volume": 838068.0}, {"date": "2008-09-29", "close": 0.13757016, "volume": 610955.0}, {"date": "2008-09-30", "close": 0.123813144, "volume": 383250.0}, {"date": "2008-10-01", "close": 0.123813144, "volume": 228942.0}, {"date": "2008-10-02", "close": 0.110056128, "volume": 618312.0}, {"date": "2008-10-03", "close": 0.110056128, "volume": 458784.0}, {"date": "2008-10-06", "close": 0.096299112, "volume": 73781.0}, {"date": "2008-10-07", "close": 0.123813144, "volume": 801016.0}, {"date": "2008-10-08", "close": 0.096299112, "volume": 356401.0}, {"date": "2008-10-09", "close": 0.096299112, "volume": 737227.0}, {"date": "2008-10-10", "close": 0.096299112, "volume": 753546.0}, {"date": "2008-10-13", "close": 0.096299112, "volume": 110115.0}, {"date": "2008-10-14", "close": 0.13757016, "volume": 407648.0}, {"date": "2008-10-15", "close": 0.123813144, "volume": 278095.0}, {"date": "2008-10-16", "close": 0.110056128, "volume": 242785.0}, {"date": "2008-10-17", "close": 0.110056128, "volume": 295260.0}, {"date": "2008-10-20", "close": 0.096299112, "volume": 227513.0}, {"date": "2008-10-21", "close": 0.096299112, "volume": 124252.0}, {"date": "2008-10-22", "close": 0.110056128, "volume": 111252.0}, {"date": "2008-10-23", "close": 0.096299112, "volume": 75234.0}, {"date": "2008-10-24", "close": 0.096299112, "volume": 153376.0}, {"date": "2008-10-27", "close": 0.096299112, "volume": 59700.0}, {"date": "2008-10-28", "close": 0.082542096, "volume": 1114216.0}, {"date": "2008-10-29", "close": 0.082542096, "volume": 363041.0}, {"date": "2008-10-30", "close": 0.082542096, "volume": 1106163.0}, {"date": "2008-10-31", "close": 0.082542096, "volume": 807230.0}, {"date": "2008-11-03", "close": 0.082542096, "volume": 103538.0}, {"date": "2008-11-04", "close": 0.082542096, "volume": 82007.0}, {"date": "2008-11-05", "close": 0.06878508, "volume": 302876.0}, {"date": "2008-11-06", "close": 0.06878508, "volume": 255070.0}, {"date": "2008-11-07", "close": 0.082542096, "volume": 367207.0}, {"date": "2008-11-10", "close": 0.082542096, "volume": 175716.0}, {"date": "2008-11-11", "close": 0.096299112, "volume": 1394080.0}, {"date": "2008-11-12", "close": 0.123813144, "volume": 864118.0}, {"date": "2008-11-13", "close": 0.110056128, "volume": 682188.0}, {"date": "2008-11-14", "close": 0.123813144, "volume": 283146.0}, {"date": "2008-11-17", "close": 0.123813144, "volume": 308675.0}, {"date": "2008-11-18", "close": 0.123813144, "volume": 688395.0}, {"date": "2008-11-19", "close": 0.110056128, "volume": 390258.0}, {"date": "2008-11-20", "close": 0.123813144, "volume": 1103728.0}, {"date": "2008-11-21", "close": 0.096299112, "volume": 559531.0}, {"date": "2008-11-24", "close": 0.123813144, "volume": 858662.0}, {"date": "2008-11-25", "close": 0.13757016, "volume": 235880.0}, {"date": "2008-11-26", "close": 0.13757016, "volume": 990980.0}, {"date": "2008-11-27", "close": 0.178841208, "volume": 1351786.0}, {"date": "2008-11-28", "close": 0.302654352, "volume": 4182333.0}, {"date": "2008-12-01", "close": 0.27514032, "volume": 1788159.0}, {"date": "2008-12-02", "close": 0.27514032, "volume": 1050263.0}, {"date": "2008-12-03", "close": 0.288897336, "volume": 1834572.0}, {"date": "2008-12-04", "close": 0.261383304, "volume": 696567.0}, {"date": "2008-12-05", "close": 0.247626288, "volume": 686858.0}, {"date": "2008-12-08", "close": 0.220112256, "volume": 366181.0}, {"date": "2008-12-09", "close": 0.20635524, "volume": 496443.0}, {"date": "2008-12-10", "close": 0.220112256, "volume": 321000.0}, {"date": "2008-12-11", "close": 0.247626288, "volume": 1041351.0}, {"date": "2008-12-12", "close": 0.261383304, "volume": 2429629.0}, {"date": "2008-12-15", "close": 0.27514032, "volume": 1151922.0}, {"date": "2008-12-16", "close": 0.288897336, "volume": 2493900.0}, {"date": "2008-12-17", "close": 0.302654352, "volume": 1208657.0}, {"date": "2008-12-18", "close": 0.27514032, "volume": 918084.0}, {"date": "2008-12-19", "close": 0.27514032, "volume": 298153.0}, {"date": "2008-12-22", "close": 0.27514032, "volume": 182069.0}, {"date": "2008-12-23", "close": 0.27514032, "volume": 654793.0}, {"date": "2008-12-24", "close": 0.27514032, "volume": 125063.0}, {"date": "2008-12-29", "close": 0.302654352, "volume": 874665.0}, {"date": "2008-12-30", "close": 0.357682416, "volume": 1880036.0}, {"date": "2008-12-31", "close": 0.440224512, "volume": 992354.0}, {"date": "2009-01-02", "close": 0.48149556, "volume": 1721528.0}, {"date": "2009-01-05", "close": 0.48149556, "volume": 2398462.0}, {"date": "2009-01-06", "close": 0.426467496, "volume": 778214.0}, {"date": "2009-01-07", "close": 0.48149556, "volume": 506955.0}, {"date": "2009-01-08", "close": 0.467738544, "volume": 1004351.0}, {"date": "2009-01-09", "close": 0.453981528, "volume": 217140.0}, {"date": "2009-01-12", "close": 0.440224512, "volume": 287126.0}, {"date": "2009-01-13", "close": 0.440224512, "volume": 569700.0}, {"date": "2009-01-14", "close": 0.440224512, "volume": 815826.0}, {"date": "2009-01-15", "close": 0.440224512, "volume": 584579.0}, {"date": "2009-01-16", "close": 0.440224512, "volume": 256537.0}, {"date": "2009-01-19", "close": 0.509009592, "volume": 3285348.0}, {"date": "2009-01-20", "close": 0.467738544, "volume": 774976.0}, {"date": "2009-01-21", "close": 0.495252576, "volume": 952041.0}, {"date": "2009-01-22", "close": 0.564037656, "volume": 4013662.0}, {"date": "2009-01-23", "close": 0.495252576, "volume": 2939517.0}, {"date": "2009-01-27", "close": 0.453981528, "volume": 3535511.0}, {"date": "2009-01-28", "close": 0.440224512, "volume": 1783292.0}, {"date": "2009-01-29", "close": 0.41271048, "volume": 1293258.0}, {"date": "2009-01-30", "close": 0.467738544, "volume": 1883554.0}, {"date": "2009-02-02", "close": 0.48149556, "volume": 1326839.0}, {"date": "2009-02-03", "close": 0.453981528, "volume": 1033107.0}, {"date": "2009-02-04", "close": 0.453981528, "volume": 387729.0}, {"date": "2009-02-05", "close": 0.453981528, "volume": 816984.0}, {"date": "2009-02-06", "close": 0.467738544, "volume": 1713742.0}, {"date": "2009-02-09", "close": 0.467738544, "volume": 272619.0}, {"date": "2009-02-10", "close": 0.467738544, "volume": 673660.0}, {"date": "2009-02-11", "close": 0.453981528, "volume": 327931.0}, {"date": "2009-02-12", "close": 0.495252576, "volume": 1063841.0}, {"date": "2009-02-13", "close": 0.495252576, "volume": 215401.0}, {"date": "2009-02-16", "close": 0.467738544, "volume": 600841.0}, {"date": "2009-02-17", "close": 0.509009592, "volume": 2058289.0}, {"date": "2009-02-18", "close": 0.48149556, "volume": 1829965.0}, {"date": "2009-02-19", "close": 0.48149556, "volume": 320439.0}, {"date": "2009-02-20", "close": 0.467738544, "volume": 305390.0}, {"date": "2009-02-23", "close": 0.467738544, "volume": 433181.0}, {"date": "2009-02-24", "close": 0.453981528, "volume": 904141.0}, {"date": "2009-02-25", "close": 0.453981528, "volume": 562028.0}, {"date": "2009-02-26", "close": 0.453981528, "volume": 291963.0}, {"date": "2009-02-27", "close": 0.440224512, "volume": 288818.0}, {"date": "2009-03-02", "close": 0.440224512, "volume": 198459.0}, {"date": "2009-03-03", "close": 0.426467496, "volume": 686625.0}, {"date": "2009-03-04", "close": 0.41271048, "volume": 337521.0}, {"date": "2009-03-05", "close": 0.440224512, "volume": 364795.0}, {"date": "2009-03-06", "close": 0.440224512, "volume": 314912.0}, {"date": "2009-03-09", "close": 0.426467496, "volume": 175917.0}, {"date": "2009-03-10", "close": 0.440224512, "volume": 160838.0}, {"date": "2009-03-11", "close": 0.41271048, "volume": 319274.0}, {"date": "2009-03-12", "close": 0.41271048, "volume": 215058.0}, {"date": "2009-03-13", "close": 0.41271048, "volume": 211101.0}, {"date": "2009-03-16", "close": 0.385196448, "volume": 734153.0}, {"date": "2009-03-17", "close": 0.41271048, "volume": 748305.0}, {"date": "2009-03-18", "close": 0.41271048, "volume": 624491.0}, {"date": "2009-03-19", "close": 0.440224512, "volume": 827331.0}, {"date": "2009-03-20", "close": 0.467738544, "volume": 1322762.0}, {"date": "2009-03-23", "close": 0.467738544, "volume": 873477.0}, {"date": "2009-03-24", "close": 0.467738544, "volume": 790240.0}, {"date": "2009-03-25", "close": 0.453981528, "volume": 243276.0}, {"date": "2009-03-26", "close": 0.467738544, "volume": 167557.0}, {"date": "2009-03-27", "close": 0.453981528, "volume": 283157.0}, {"date": "2009-03-30", "close": 0.495252576, "volume": 655931.0}, {"date": "2009-03-31", "close": 0.453981528, "volume": 360199.0}, {"date": "2009-04-01", "close": 0.467738544, "volume": 151748.0}, {"date": "2009-04-02", "close": 0.48149556, "volume": 692728.0}, {"date": "2009-04-03", "close": 0.467738544, "volume": 272950.0}, {"date": "2009-04-06", "close": 0.467738544, "volume": 976108.0}, {"date": "2009-04-07", "close": 0.453981528, "volume": 276878.0}, {"date": "2009-04-08", "close": 0.453981528, "volume": 56640.0}, {"date": "2009-04-09", "close": 0.467738544, "volume": 347246.0}, {"date": "2009-04-14", "close": 0.48149556, "volume": 319909.0}, {"date": "2009-04-15", "close": 0.467738544, "volume": 44632.0}, {"date": "2009-04-16", "close": 0.495252576, "volume": 781281.0}, {"date": "2009-04-17", "close": 0.467738544, "volume": 429998.0}, {"date": "2009-04-20", "close": 0.467738544, "volume": 214497.0}, {"date": "2009-04-21", "close": 0.467738544, "volume": 157199.0}, {"date": "2009-04-22", "close": 0.467738544, "volume": 123421.0}, {"date": "2009-04-23", "close": 0.453981528, "volume": 299243.0}, {"date": "2009-04-24", "close": 0.440224512, "volume": 627737.0}, {"date": "2009-04-27", "close": 0.467738544, "volume": 244636.0}, {"date": "2009-04-28", "close": 0.467738544, "volume": 202139.0}, {"date": "2009-04-29", "close": 0.440224512, "volume": 804790.0}, {"date": "2009-04-30", "close": 0.440224512, "volume": 815858.0}, {"date": "2009-05-01", "close": 0.453981528, "volume": 190826.0}, {"date": "2009-05-04", "close": 0.426467496, "volume": 278414.0}, {"date": "2009-05-05", "close": 0.453981528, "volume": 688462.0}, {"date": "2009-05-06", "close": 0.453981528, "volume": 433613.0}, {"date": "2009-05-07", "close": 0.467738544, "volume": 834931.0}, {"date": "2009-05-08", "close": 0.467738544, "volume": 2162423.0}, {"date": "2009-05-11", "close": 0.509009592, "volume": 686975.0}, {"date": "2009-05-12", "close": 0.536523624, "volume": 2679671.0}, {"date": "2009-05-13", "close": 0.522766608, "volume": 1399930.0}, {"date": "2009-05-14", "close": 0.48149556, "volume": 348231.0}, {"date": "2009-05-15", "close": 0.495252576, "volume": 359980.0}, {"date": "2009-05-18", "close": 0.48149556, "volume": 252355.0}, {"date": "2009-05-19", "close": 0.467738544, "volume": 204698.0}, {"date": "2009-05-20", "close": 0.467738544, "volume": 446812.0}, {"date": "2009-05-21", "close": 0.467738544, "volume": 507286.0}, {"date": "2009-05-22", "close": 0.48149556, "volume": 343243.0}, {"date": "2009-05-25", "close": 0.48149556, "volume": 302626.0}, {"date": "2009-05-26", "close": 0.48149556, "volume": 92607.0}, {"date": "2009-05-27", "close": 0.495252576, "volume": 215421.0}, {"date": "2009-05-28", "close": 0.48149556, "volume": 116304.0}, {"date": "2009-05-29", "close": 0.48149556, "volume": 102258.0}, {"date": "2009-06-01", "close": 0.48149556, "volume": 224231.0}, {"date": "2009-06-02", "close": 0.453981528, "volume": 533001.0}, {"date": "2009-06-03", "close": 0.453981528, "volume": 466691.0}, {"date": "2009-06-04", "close": 0.453981528, "volume": 133445.0}, {"date": "2009-06-05", "close": 0.453981528, "volume": 680018.0}, {"date": "2009-06-09", "close": 0.440224512, "volume": 787097.0}, {"date": "2009-06-10", "close": 0.426467496, "volume": 292215.0}, {"date": "2009-06-11", "close": 0.426467496, "volume": 141744.0}, {"date": "2009-06-12", "close": 0.426467496, "volume": 141256.0}, {"date": "2009-06-15", "close": 0.41271048, "volume": 592853.0}, {"date": "2009-06-16", "close": 0.426467496, "volume": 258704.0}, {"date": "2009-06-17", "close": 0.426467496, "volume": 49513.0}, {"date": "2009-06-18", "close": 0.440224512, "volume": 215976.0}, {"date": "2009-06-19", "close": 0.440224512, "volume": 218919.0}, {"date": "2009-06-22", "close": 0.440224512, "volume": 415833.0}, {"date": "2009-06-23", "close": 0.398953464, "volume": 780828.0}, {"date": "2009-06-24", "close": 0.385196448, "volume": 418850.0}, {"date": "2009-06-25", "close": 0.398953464, "volume": 268857.0}, {"date": "2009-06-26", "close": 0.385196448, "volume": 512060.0}, {"date": "2009-06-29", "close": 0.385196448, "volume": 454990.0}, {"date": "2009-06-30", "close": 0.385196448, "volume": 539668.0}, {"date": "2009-07-01", "close": 0.398953464, "volume": 959747.0}, {"date": "2009-07-02", "close": 0.440224512, "volume": 620422.0}, {"date": "2009-07-03", "close": 0.440224512, "volume": 287467.0}, {"date": "2009-07-06", "close": 0.440224512, "volume": 1031480.0}, {"date": "2009-07-07", "close": 0.467738544, "volume": 803004.0}, {"date": "2009-07-08", "close": 0.467738544, "volume": 691689.0}, {"date": "2009-07-09", "close": 0.48149556, "volume": 953759.0}, {"date": "2009-07-10", "close": 0.453981528, "volume": 105774.0}, {"date": "2009-07-13", "close": 0.48149556, "volume": 212261.0}, {"date": "2009-07-14", "close": 0.495252576, "volume": 884088.0}, {"date": "2009-07-15", "close": 0.48149556, "volume": 280484.0}, {"date": "2009-07-16", "close": 0.509009592, "volume": 705334.0}, {"date": "2009-07-17", "close": 0.495252576, "volume": 380704.0}, {"date": "2009-07-20", "close": 0.509009592, "volume": 648623.0}, {"date": "2009-07-21", "close": 0.48149556, "volume": 497692.0}, {"date": "2009-07-22", "close": 0.453981528, "volume": 460288.0}, {"date": "2009-07-23", "close": 0.48149556, "volume": 121796.0}, {"date": "2009-07-24", "close": 0.467738544, "volume": 204041.0}, {"date": "2009-07-27", "close": 0.467738544, "volume": 315437.0}, {"date": "2009-07-28", "close": 0.453981528, "volume": 381691.0}, {"date": "2009-07-29", "close": 0.453981528, "volume": 378050.0}, {"date": "2009-07-30", "close": 0.453981528, "volume": 259631.0}, {"date": "2009-07-31", "close": 0.467738544, "volume": 457168.0}, {"date": "2009-08-03", "close": 0.453981528, "volume": 303622.0}, {"date": "2009-08-04", "close": 0.467738544, "volume": 213534.0}, {"date": "2009-08-05", "close": 0.453981528, "volume": 343823.0}, {"date": "2009-08-06", "close": 0.440224512, "volume": 85699.0}, {"date": "2009-08-07", "close": 0.440224512, "volume": 481591.0}, {"date": "2009-08-10", "close": 0.453981528, "volume": 441107.0}, {"date": "2009-08-11", "close": 0.453981528, "volume": 82197.0}, {"date": "2009-08-12", "close": 0.467738544, "volume": 452471.0}, {"date": "2009-08-13", "close": 0.467738544, "volume": 842279.0}, {"date": "2009-08-14", "close": 0.453981528, "volume": 133421.0}, {"date": "2009-08-17", "close": 0.440224512, "volume": 618856.0}, {"date": "2009-08-18", "close": 0.440224512, "volume": 88704.0}, {"date": "2009-08-19", "close": 0.426467496, "volume": 561000.0}, {"date": "2009-08-20", "close": 0.426467496, "volume": 99149.0}, {"date": "2009-08-21", "close": 0.426467496, "volume": 599440.0}, {"date": "2009-08-24", "close": 0.41271048, "volume": 925648.0}, {"date": "2009-08-25", "close": 0.41271048, "volume": 214081.0}, {"date": "2009-08-26", "close": 0.426467496, "volume": 337464.0}, {"date": "2009-08-27", "close": 0.426467496, "volume": 264609.0}, {"date": "2009-08-28", "close": 0.564037656, "volume": 11400491.0}, {"date": "2009-08-31", "close": 0.674093784, "volume": 7033711.0}, {"date": "2009-09-01", "close": 0.632822736, "volume": 7168609.0}, {"date": "2009-09-02", "close": 0.674093784, "volume": 8279160.0}, {"date": "2009-09-03", "close": 0.6878508, "volume": 2553877.0}, {"date": "2009-09-04", "close": 0.729121848, "volume": 4844510.0}, {"date": "2009-09-07", "close": 0.797906928, "volume": 3986302.0}, {"date": "2009-09-08", "close": 0.880449024, "volume": 4551323.0}, {"date": "2009-09-09", "close": 0.880449024, "volume": 2031698.0}, {"date": "2009-09-10", "close": 0.852934992, "volume": 1321702.0}, {"date": "2009-09-11", "close": 0.866692008, "volume": 1129132.0}, {"date": "2009-09-14", "close": 0.866692008, "volume": 1079973.0}, {"date": "2009-09-15", "close": 0.949234104, "volume": 4327708.0}, {"date": "2009-09-16", "close": 0.921720072, "volume": 778406.0}, {"date": "2009-09-17", "close": 0.935477088, "volume": 785214.0}, {"date": "2009-09-18", "close": 0.921720072, "volume": 472368.0}, {"date": "2009-09-21", "close": 0.880449024, "volume": 763256.0}, {"date": "2009-09-22", "close": 0.907963056, "volume": 476619.0}, {"date": "2009-09-23", "close": 0.990505152, "volume": 2379879.0}, {"date": "2009-09-24", "close": 0.96299112, "volume": 665433.0}, {"date": "2009-09-25", "close": 0.921720072, "volume": 391820.0}, {"date": "2009-09-28", "close": 0.880449024, "volume": 651700.0}, {"date": "2009-09-29", "close": 0.949234104, "volume": 703777.0}, {"date": "2009-09-30", "close": 0.907963056, "volume": 387405.0}, {"date": "2009-10-01", "close": 0.921720072, "volume": 167251.0}, {"date": "2009-10-02", "close": 0.907963056, "volume": 402376.0}, {"date": "2009-10-05", "close": 0.907963056, "volume": 124080.0}, {"date": "2009-10-06", "close": 0.935477088, "volume": 390801.0}, {"date": "2009-10-07", "close": 1.045533216, "volume": 5512025.0}, {"date": "2009-10-08", "close": 1.018019184, "volume": 942520.0}, {"date": "2009-10-09", "close": 1.018019184, "volume": 499092.0}, {"date": "2009-10-12", "close": 0.96299112, "volume": 874666.0}, {"date": "2009-10-13", "close": 0.96299112, "volume": 549511.0}, {"date": "2009-10-14", "close": 0.949234104, "volume": 452764.0}, {"date": "2009-10-15", "close": 0.96299112, "volume": 345856.0}, {"date": "2009-10-16", "close": 0.949234104, "volume": 155023.0}, {"date": "2009-10-19", "close": 0.949234104, "volume": 285823.0}, {"date": "2009-10-20", "close": 0.949234104, "volume": 509601.0}, {"date": "2009-10-21", "close": 0.949234104, "volume": 391593.0}, {"date": "2009-10-22", "close": 0.935477088, "volume": 193578.0}, {"date": "2009-10-23", "close": 0.949234104, "volume": 199444.0}, {"date": "2009-10-26", "close": 0.949234104, "volume": 447488.0}, {"date": "2009-10-27", "close": 0.907963056, "volume": 474724.0}, {"date": "2009-10-28", "close": 0.866692008, "volume": 764087.0}, {"date": "2009-10-29", "close": 0.784149912, "volume": 1240024.0}, {"date": "2009-10-30", "close": 0.852934992, "volume": 552747.0}, {"date": "2009-11-02", "close": 0.839177976, "volume": 919977.0}, {"date": "2009-11-03", "close": 0.866692008, "volume": 151366.0}, {"date": "2009-11-04", "close": 0.89420604, "volume": 703984.0}, {"date": "2009-11-05", "close": 0.866692008, "volume": 847733.0}, {"date": "2009-11-06", "close": 0.89420604, "volume": 430952.0}, {"date": "2009-11-09", "close": 0.89420604, "volume": 219215.0}, {"date": "2009-11-10", "close": 0.880449024, "volume": 101530.0}, {"date": "2009-11-11", "close": 0.866692008, "volume": 190508.0}, {"date": "2009-11-12", "close": 0.907963056, "volume": 290655.0}, {"date": "2009-11-13", "close": 0.921720072, "volume": 320549.0}, {"date": "2009-11-16", "close": 0.96299112, "volume": 1116278.0}, {"date": "2009-11-17", "close": 0.949234104, "volume": 350765.0}, {"date": "2009-11-18", "close": 0.96299112, "volume": 291077.0}, {"date": "2009-11-19", "close": 0.907963056, "volume": 214102.0}, {"date": "2009-11-20", "close": 0.921720072, "volume": 94007.0}, {"date": "2009-11-23", "close": 0.96299112, "volume": 272666.0}, {"date": "2009-11-24", "close": 0.96299112, "volume": 399233.0}, {"date": "2009-11-25", "close": 0.935477088, "volume": 432255.0}, {"date": "2009-11-26", "close": 0.949234104, "volume": 260326.0}, {"date": "2009-11-27", "close": 0.935477088, "volume": 349096.0}, {"date": "2009-11-30", "close": 0.907963056, "volume": 448632.0}, {"date": "2009-12-01", "close": 0.935477088, "volume": 167282.0}, {"date": "2009-12-02", "close": 0.935477088, "volume": 168576.0}, {"date": "2009-12-03", "close": 0.949234104, "volume": 224490.0}, {"date": "2009-12-04", "close": 0.976748136, "volume": 3706025.0}, {"date": "2009-12-07", "close": 0.921720072, "volume": 409263.0}, {"date": "2009-12-08", "close": 0.921720072, "volume": 328953.0}, {"date": "2009-12-09", "close": 0.907963056, "volume": 346253.0}, {"date": "2009-12-10", "close": 0.935477088, "volume": 369295.0}, {"date": "2009-12-11", "close": 0.935477088, "volume": 557006.0}, {"date": "2009-12-14", "close": 0.921720072, "volume": 431482.0}, {"date": "2009-12-15", "close": 0.921720072, "volume": 336145.0}, {"date": "2009-12-16", "close": 0.89420604, "volume": 544623.0}, {"date": "2009-12-17", "close": 0.907963056, "volume": 300564.0}, {"date": "2009-12-18", "close": 0.89420604, "volume": 237034.0}, {"date": "2009-12-21", "close": 0.907963056, "volume": 258857.0}, {"date": "2009-12-22", "close": 0.935477088, "volume": 258365.0}, {"date": "2009-12-23", "close": 0.921720072, "volume": 191815.0}, {"date": "2009-12-24", "close": 0.935477088, "volume": 206823.0}, {"date": "2009-12-29", "close": 0.976748136, "volume": 728788.0}, {"date": "2009-12-30", "close": 0.990505152, "volume": 651531.0}, {"date": "2009-12-31", "close": 0.990505152, "volume": 274938.0}, {"date": "2010-01-04", "close": 0.990505152, "volume": 208715.0}, {"date": "2010-01-05", "close": 1.004262168, "volume": 1354552.0}, {"date": "2010-01-06", "close": 1.004262168, "volume": 324680.0}, {"date": "2010-01-07", "close": 1.0317762, "volume": 340516.0}, {"date": "2010-01-08", "close": 1.004262168, "volume": 318489.0}, {"date": "2010-01-11", "close": 1.059290232, "volume": 550848.0}, {"date": "2010-01-12", "close": 1.045533216, "volume": 498107.0}, {"date": "2010-01-13", "close": 1.018019184, "volume": 364684.0}, {"date": "2010-01-14", "close": 1.018019184, "volume": 360844.0}, {"date": "2010-01-15", "close": 1.004262168, "volume": 472697.0}, {"date": "2010-01-18", "close": 0.976748136, "volume": 269587.0}, {"date": "2010-01-19", "close": 0.990505152, "volume": 222246.0}, {"date": "2010-01-20", "close": 0.990505152, "volume": 171205.0}, {"date": "2010-01-21", "close": 0.990505152, "volume": 300670.0}, {"date": "2010-01-22", "close": 0.976748136, "volume": 438900.0}, {"date": "2010-01-25", "close": 0.976748136, "volume": 168467.0}, {"date": "2010-01-27", "close": 0.96299112, "volume": 125617.0}, {"date": "2010-01-28", "close": 0.949234104, "volume": 370346.0}, {"date": "2010-01-29", "close": 0.89420604, "volume": 528355.0}, {"date": "2010-02-01", "close": 0.770392896, "volume": 800135.0}, {"date": "2010-02-02", "close": 0.811663944, "volume": 687072.0}, {"date": "2010-02-03", "close": 0.811663944, "volume": 254901.0}, {"date": "2010-02-04", "close": 0.797906928, "volume": 115418.0}, {"date": "2010-02-05", "close": 0.75663588, "volume": 575801.0}, {"date": "2010-02-08", "close": 0.729121848, "volume": 2063103.0}, {"date": "2010-02-09", "close": 0.715364832, "volume": 324064.0}, {"date": "2010-02-10", "close": 0.715364832, "volume": 391206.0}, {"date": "2010-02-11", "close": 0.6878508, "volume": 212191.0}, {"date": "2010-02-12", "close": 0.701607816, "volume": 220926.0}, {"date": "2010-02-15", "close": 0.701607816, "volume": 121719.0}, {"date": "2010-02-16", "close": 0.715364832, "volume": 130596.0}, {"date": "2010-02-17", "close": 0.770392896, "volume": 564804.0}, {"date": "2010-02-18", "close": 0.770392896, "volume": 198580.0}, {"date": "2010-02-19", "close": 0.797906928, "volume": 635764.0}, {"date": "2010-02-22", "close": 0.811663944, "volume": 299430.0}, {"date": "2010-02-23", "close": 0.770392896, "volume": 402519.0}, {"date": "2010-02-24", "close": 0.75663588, "volume": 393310.0}, {"date": "2010-02-25", "close": 0.729121848, "volume": 463345.0}, {"date": "2010-02-26", "close": 0.729121848, "volume": 202330.0}, {"date": "2010-03-01", "close": 0.715364832, "volume": 161475.0}, {"date": "2010-03-02", "close": 0.701607816, "volume": 189215.0}, {"date": "2010-03-03", "close": 0.729121848, "volume": 454581.0}, {"date": "2010-03-04", "close": 0.715364832, "volume": 433178.0}, {"date": "2010-03-05", "close": 0.701607816, "volume": 983635.0}, {"date": "2010-03-08", "close": 0.674093784, "volume": 643801.0}, {"date": "2010-03-09", "close": 0.715364832, "volume": 439496.0}, {"date": "2010-03-10", "close": 0.715364832, "volume": 307116.0}, {"date": "2010-03-11", "close": 0.715364832, "volume": 1169179.0}, {"date": "2010-03-12", "close": 0.715364832, "volume": 201719.0}, {"date": "2010-03-15", "close": 0.6878508, "volume": 428527.0}, {"date": "2010-03-16", "close": 0.660336768, "volume": 564257.0}, {"date": "2010-03-17", "close": 0.674093784, "volume": 2374646.0}, {"date": "2010-03-18", "close": 0.6878508, "volume": 1001792.0}, {"date": "2010-03-19", "close": 0.6878508, "volume": 288845.0}, {"date": "2010-03-22", "close": 0.6878508, "volume": 923754.0}, {"date": "2010-03-23", "close": 0.660336768, "volume": 171327.0}, {"date": "2010-03-24", "close": 0.6878508, "volume": 699385.0}, {"date": "2010-03-25", "close": 0.6878508, "volume": 297039.0}, {"date": "2010-03-26", "close": 0.6878508, "volume": 233223.0}, {"date": "2010-03-29", "close": 0.6878508, "volume": 188340.0}, {"date": "2010-03-30", "close": 0.701607816, "volume": 34601.0}, {"date": "2010-03-31", "close": 0.6878508, "volume": 609605.0}, {"date": "2010-04-01", "close": 0.701607816, "volume": 167145.0}, {"date": "2010-04-06", "close": 0.715364832, "volume": 465436.0}, {"date": "2010-04-07", "close": 0.729121848, "volume": 210526.0}, {"date": "2010-04-08", "close": 0.729121848, "volume": 252892.0}, {"date": "2010-04-09", "close": 0.75663588, "volume": 226772.0}, {"date": "2010-04-12", "close": 0.784149912, "volume": 630355.0}, {"date": "2010-04-13", "close": 0.75663588, "volume": 691380.0}, {"date": "2010-04-14", "close": 0.784149912, "volume": 507537.0}, {"date": "2010-04-15", "close": 0.797906928, "volume": 261321.0}, {"date": "2010-04-16", "close": 0.770392896, "volume": 284559.0}, {"date": "2010-04-19", "close": 0.729121848, "volume": 488821.0}, {"date": "2010-04-20", "close": 0.742878864, "volume": 81621.0}, {"date": "2010-04-21", "close": 0.715364832, "volume": 233942.0}, {"date": "2010-04-22", "close": 0.715364832, "volume": 360151.0}, {"date": "2010-04-23", "close": 0.715364832, "volume": 254802.0}, {"date": "2010-04-27", "close": 0.715364832, "volume": 258226.0}, {"date": "2010-04-28", "close": 0.729121848, "volume": 302301.0}, {"date": "2010-04-29", "close": 0.715364832, "volume": 107395.0}, {"date": "2010-04-30", "close": 0.729121848, "volume": 520403.0}, {"date": "2010-05-03", "close": 0.6878508, "volume": 307567.0}, {"date": "2010-05-04", "close": 0.6878508, "volume": 1265081.0}, {"date": "2010-05-05", "close": 0.674093784, "volume": 442840.0}, {"date": "2010-05-06", "close": 0.660336768, "volume": 155217.0}, {"date": "2010-05-07", "close": 0.674093784, "volume": 426018.0}, {"date": "2010-05-10", "close": 0.674093784, "volume": 79467.0}, {"date": "2010-05-11", "close": 0.674093784, "volume": 156397.0}, {"date": "2010-05-12", "close": 0.6878508, "volume": 919796.0}, {"date": "2010-05-13", "close": 0.715364832, "volume": 660869.0}, {"date": "2010-05-14", "close": 0.6878508, "volume": 613702.0}, {"date": "2010-05-17", "close": 0.660336768, "volume": 126109.0}, {"date": "2010-05-18", "close": 0.660336768, "volume": 121853.0}, {"date": "2010-05-19", "close": 0.646579752, "volume": 304878.0}, {"date": "2010-05-20", "close": 0.632822736, "volume": 165014.0}, {"date": "2010-05-21", "close": 0.605308704, "volume": 349998.0}, {"date": "2010-05-24", "close": 0.605308704, "volume": 83258.0}, {"date": "2010-05-25", "close": 0.564037656, "volume": 145344.0}, {"date": "2010-05-26", "close": 0.55028064, "volume": 334302.0}, {"date": "2010-05-27", "close": 0.577794672, "volume": 122884.0}, {"date": "2010-05-28", "close": 0.577794672, "volume": 175547.0}, {"date": "2010-05-31", "close": 0.577794672, "volume": 308571.0}, {"date": "2010-06-01", "close": 0.55028064, "volume": 218182.0}, {"date": "2010-06-02", "close": 0.55028064, "volume": 163771.0}, {"date": "2010-06-03", "close": 0.61906572, "volume": 1012090.0}, {"date": "2010-06-04", "close": 0.605308704, "volume": 147181.0}, {"date": "2010-06-07", "close": 0.591551688, "volume": 111669.0}, {"date": "2010-06-08", "close": 0.605308704, "volume": 187029.0}, {"date": "2010-06-09", "close": 0.605308704, "volume": 183081.0}, {"date": "2010-06-10", "close": 0.674093784, "volume": 726462.0}, {"date": "2010-06-11", "close": 0.646579752, "volume": 323925.0}, {"date": "2010-06-15", "close": 0.646579752, "volume": 177056.0}, {"date": "2010-06-16", "close": 0.646579752, "volume": 131454.0}, {"date": "2010-06-17", "close": 0.646579752, "volume": 151757.0}, {"date": "2010-06-18", "close": 0.660336768, "volume": 102483.0}, {"date": "2010-06-21", "close": 0.660336768, "volume": 196357.0}, {"date": "2010-06-22", "close": 0.632822736, "volume": 175183.0}, {"date": "2010-06-23", "close": 0.632822736, "volume": 79720.0}, {"date": "2010-06-24", "close": 0.591551688, "volume": 418875.0}, {"date": "2010-06-25", "close": 0.577794672, "volume": 334972.0}, {"date": "2010-06-28", "close": 0.577794672, "volume": 164046.0}, {"date": "2010-06-29", "close": 0.564037656, "volume": 268675.0}, {"date": "2010-06-30", "close": 0.564037656, "volume": 492767.0}, {"date": "2010-07-01", "close": 0.55028064, "volume": 104043.0}, {"date": "2010-07-02", "close": 0.55028064, "volume": 165629.0}, {"date": "2010-07-05", "close": 0.564037656, "volume": 223377.0}, {"date": "2010-07-06", "close": 0.564037656, "volume": 9049.0}, {"date": "2010-07-07", "close": 0.55028064, "volume": 186116.0}, {"date": "2010-07-08", "close": 0.55028064, "volume": 215397.0}, {"date": "2010-07-09", "close": 0.55028064, "volume": 281266.0}, {"date": "2010-07-12", "close": 0.564037656, "volume": 376230.0}, {"date": "2010-07-13", "close": 0.564037656, "volume": 181767.0}, {"date": "2010-07-15", "close": 0.371439432, "volume": 2775349.0}, {"date": "2010-07-16", "close": 0.371439432, "volume": 2154392.0}, {"date": "2010-07-19", "close": 0.357682416, "volume": 2603621.0}, {"date": "2010-07-20", "close": 0.411351228, "volume": 247965.0}, {"date": "2010-07-21", "close": 0.429236064, "volume": 1466348.0}, {"date": "2010-07-22", "close": 0.4471209, "volume": 426140.0}, {"date": "2010-07-23", "close": 0.411351228, "volume": 702839.0}, {"date": "2010-07-26", "close": 0.411351228, "volume": 615337.0}, {"date": "2010-07-27", "close": 0.393466392, "volume": 807258.0}, {"date": "2010-07-28", "close": 0.339811884, "volume": 1387416.0}, {"date": "2010-07-29", "close": 0.339811884, "volume": 1367394.0}, {"date": "2010-07-30", "close": 0.339811884, "volume": 914580.0}, {"date": "2010-08-02", "close": 0.339811884, "volume": 646166.0}, {"date": "2010-08-03", "close": 0.321927048, "volume": 757038.0}, {"date": "2010-08-04", "close": 0.35769672, "volume": 4648807.0}, {"date": "2010-08-05", "close": 0.35769672, "volume": 2320966.0}, {"date": "2010-08-06", "close": 0.339811884, "volume": 1549554.0}, {"date": "2010-08-09", "close": 0.321927048, "volume": 3201147.0}, {"date": "2010-08-10", "close": 0.321927048, "volume": 4762069.0}, {"date": "2010-08-11", "close": 0.321927048, "volume": 1003536.0}, {"date": "2010-08-12", "close": 0.339811884, "volume": 1161373.0}, {"date": "2010-08-13", "close": 0.375581556, "volume": 4581691.0}, {"date": "2010-08-16", "close": 0.35769672, "volume": 1021220.0}, {"date": "2010-08-17", "close": 0.339811884, "volume": 1566569.0}, {"date": "2010-08-18", "close": 0.35769672, "volume": 1190009.0}, {"date": "2010-08-19", "close": 0.339811884, "volume": 725263.0}, {"date": "2010-08-20", "close": 0.35769672, "volume": 593375.0}, {"date": "2010-08-23", "close": 0.321927048, "volume": 2423907.0}, {"date": "2010-09-07", "close": 0.51269846, "volume": 1274617.0}, {"date": "2010-09-08", "close": 0.48885202, "volume": 1525573.0}, {"date": "2010-09-09", "close": 0.49481363, "volume": 660360.0}, {"date": "2010-09-10", "close": 0.4769288, "volume": 1113525.0}, {"date": "2010-09-13", "close": 0.45904397, "volume": 1601287.0}, {"date": "2010-09-14", "close": 0.467986385, "volume": 1660679.0}, {"date": "2010-09-15", "close": 0.50077524, "volume": 2184152.0}, {"date": "2010-09-16", "close": 0.491832825, "volume": 913283.0}, {"date": "2010-09-17", "close": 0.497794435, "volume": 1125825.0}, {"date": "2010-09-20", "close": 0.48885202, "volume": 1051899.0}, {"date": "2010-09-21", "close": 0.4769288, "volume": 795715.0}, {"date": "2010-09-22", "close": 0.4769288, "volume": 1139776.0}, {"date": "2010-09-23", "close": 0.4769288, "volume": 1071464.0}, {"date": "2010-09-24", "close": 0.473947995, "volume": 999775.0}, {"date": "2010-09-27", "close": 0.4769288, "volume": 559418.0}, {"date": "2010-09-28", "close": 0.473947995, "volume": 349112.0}, {"date": "2010-09-29", "close": 0.485871215, "volume": 493961.0}, {"date": "2010-09-30", "close": 0.48289041, "volume": 494616.0}, {"date": "2010-10-01", "close": 0.48289041, "volume": 379854.0}, {"date": "2010-10-04", "close": 0.48289041, "volume": 308360.0}, {"date": "2010-10-05", "close": 0.48289041, "volume": 555471.0}, {"date": "2010-10-06", "close": 0.49481363, "volume": 470344.0}, {"date": "2010-10-07", "close": 0.54250651, "volume": 2115164.0}, {"date": "2010-10-08", "close": 0.54846812, "volume": 601074.0}, {"date": "2010-10-11", "close": 0.56039134, "volume": 873009.0}, {"date": "2010-10-12", "close": 0.5365449, "volume": 760150.0}, {"date": "2010-10-13", "close": 0.539525705, "volume": 486959.0}, {"date": "2010-10-14", "close": 0.58423778, "volume": 1969428.0}, {"date": "2010-10-15", "close": 0.56039134, "volume": 1317223.0}, {"date": "2010-10-18", "close": 0.54846812, "volume": 757743.0}, {"date": "2010-10-19", "close": 0.54250651, "volume": 361917.0}, {"date": "2010-10-20", "close": 0.52462168, "volume": 534725.0}, {"date": "2010-10-21", "close": 0.533564095, "volume": 486100.0}, {"date": "2010-10-22", "close": 0.51866007, "volume": 928226.0}, {"date": "2010-10-25", "close": 0.51269846, "volume": 670777.0}, {"date": "2010-10-26", "close": 0.50077524, "volume": 692947.0}, {"date": "2010-10-27", "close": 0.503756045, "volume": 854076.0}, {"date": "2010-10-28", "close": 0.503756045, "volume": 346972.0}, {"date": "2010-10-29", "close": 0.50077524, "volume": 234063.0}, {"date": "2010-11-01", "close": 0.503756045, "volume": 426489.0}, {"date": "2010-11-02", "close": 0.50077524, "volume": 490415.0}, {"date": "2010-11-03", "close": 0.50673685, "volume": 922699.0}, {"date": "2010-11-04", "close": 0.515679265, "volume": 313994.0}, {"date": "2010-11-05", "close": 0.527602485, "volume": 2002964.0}, {"date": "2010-11-08", "close": 0.51269846, "volume": 369400.0}, {"date": "2010-11-09", "close": 0.509717655, "volume": 749163.0}, {"date": "2010-11-10", "close": 0.491832825, "volume": 2770686.0}, {"date": "2010-11-11", "close": 0.50673685, "volume": 946129.0}, {"date": "2010-11-12", "close": 0.49481363, "volume": 1277489.0}, {"date": "2010-11-15", "close": 0.50077524, "volume": 143367.0}, {"date": "2010-11-16", "close": 0.50077524, "volume": 844270.0}, {"date": "2010-11-17", "close": 0.473947995, "volume": 798187.0}, {"date": "2010-11-18", "close": 0.467986385, "volume": 1570059.0}, {"date": "2010-11-19", "close": 0.473947995, "volume": 761761.0}, {"date": "2010-11-22", "close": 0.467986385, "volume": 559827.0}, {"date": "2010-11-23", "close": 0.46500558, "volume": 1216208.0}, {"date": "2010-11-24", "close": 0.46500558, "volume": 774096.0}, {"date": "2010-11-25", "close": 0.50077524, "volume": 487217.0}, {"date": "2010-11-26", "close": 0.491832825, "volume": 1268141.0}, {"date": "2010-11-29", "close": 0.50673685, "volume": 372909.0}, {"date": "2010-11-30", "close": 0.509717655, "volume": 443216.0}, {"date": "2010-12-01", "close": 0.51269846, "volume": 790320.0}, {"date": "2010-12-02", "close": 0.51269846, "volume": 558029.0}, {"date": "2010-12-03", "close": 0.503756045, "volume": 936827.0}, {"date": "2010-12-06", "close": 0.51269846, "volume": 749682.0}, {"date": "2010-12-07", "close": 0.53058329, "volume": 606413.0}, {"date": "2010-12-08", "close": 0.54846812, "volume": 1595631.0}, {"date": "2010-12-09", "close": 0.605103415, "volume": 4220986.0}, {"date": "2010-12-10", "close": 0.596161, "volume": 708874.0}, {"date": "2010-12-13", "close": 0.569333755, "volume": 696085.0}, {"date": "2010-12-14", "close": 0.57827617, "volume": 456746.0}, {"date": "2010-12-15", "close": 0.587218585, "volume": 1168181.0}, {"date": "2010-12-16", "close": 0.57827617, "volume": 1354466.0}, {"date": "2010-12-17", "close": 0.58423778, "volume": 518979.0}, {"date": "2010-12-20", "close": 0.57827617, "volume": 69656.0}, {"date": "2010-12-21", "close": 0.569333755, "volume": 772275.0}, {"date": "2010-12-22", "close": 0.56039134, "volume": 156956.0}, {"date": "2010-12-23", "close": 0.563372145, "volume": 654134.0}, {"date": "2010-12-24", "close": 0.56635295, "volume": 109878.0}, {"date": "2010-12-29", "close": 0.57231456, "volume": 245226.0}, {"date": "2010-12-30", "close": 0.59019939, "volume": 504989.0}, {"date": "2010-12-31", "close": 0.596161, "volume": 275179.0}, {"date": "2011-01-04", "close": 0.62000744, "volume": 405843.0}, {"date": "2011-01-05", "close": 0.596161, "volume": 413100.0}, {"date": "2011-01-06", "close": 0.57827617, "volume": 640475.0}, {"date": "2011-01-07", "close": 0.57827617, "volume": 88444.0}, {"date": "2011-01-10", "close": 0.56039134, "volume": 305090.0}, {"date": "2011-01-11", "close": 0.575295365, "volume": 378631.0}, {"date": "2011-01-12", "close": 0.57231456, "volume": 323242.0}, {"date": "2011-01-13", "close": 0.59019939, "volume": 405775.0}, {"date": "2011-01-14", "close": 0.587218585, "volume": 365658.0}, {"date": "2011-01-17", "close": 0.57827617, "volume": 180304.0}, {"date": "2011-01-18", "close": 0.56039134, "volume": 843484.0}, {"date": "2011-01-19", "close": 0.59019939, "volume": 769911.0}, {"date": "2011-01-20", "close": 0.575295365, "volume": 167619.0}, {"date": "2011-01-21", "close": 0.56635295, "volume": 688406.0}, {"date": "2011-01-24", "close": 0.5365449, "volume": 1008702.0}, {"date": "2011-01-25", "close": 0.527602485, "volume": 599605.0}, {"date": "2011-01-27", "close": 0.52462168, "volume": 171965.0}, {"date": "2011-01-28", "close": 0.521640875, "volume": 742826.0}, {"date": "2011-01-31", "close": 0.51866007, "volume": 857788.0}, {"date": "2011-02-01", "close": 0.515679265, "volume": 559223.0}, {"date": "2011-02-02", "close": 0.51866007, "volume": 210042.0}, {"date": "2011-02-03", "close": 0.51866007, "volume": 253267.0}, {"date": "2011-02-04", "close": 0.515679265, "volume": 813830.0}, {"date": "2011-02-07", "close": 0.521640875, "volume": 458368.0}, {"date": "2011-02-08", "close": 0.52462168, "volume": 1379112.0}, {"date": "2011-02-09", "close": 0.54250651, "volume": 664305.0}, {"date": "2011-02-10", "close": 0.533564095, "volume": 443969.0}, {"date": "2011-02-11", "close": 0.55442973, "volume": 274466.0}, {"date": "2011-02-14", "close": 0.569333755, "volume": 364821.0}, {"date": "2011-02-15", "close": 0.596161, "volume": 1559280.0}, {"date": "2011-02-16", "close": 0.62000744, "volume": 3925668.0}, {"date": "2011-02-17", "close": 0.634911465, "volume": 3124273.0}, {"date": "2011-02-18", "close": 0.62596905, "volume": 1503894.0}, {"date": "2011-02-21", "close": 0.622988245, "volume": 539378.0}, {"date": "2011-02-22", "close": 0.596161, "volume": 2803793.0}, {"date": "2011-02-23", "close": 0.581256975, "volume": 379938.0}, {"date": "2011-02-24", "close": 0.56039134, "volume": 1524758.0}, {"date": "2011-02-25", "close": 0.56039134, "volume": 817727.0}, {"date": "2011-02-28", "close": 0.56635295, "volume": 85601.0}, {"date": "2011-03-01", "close": 0.563372145, "volume": 450892.0}, {"date": "2011-03-02", "close": 0.57827617, "volume": 917527.0}, {"date": "2011-03-03", "close": 0.57827617, "volume": 402245.0}, {"date": "2011-03-04", "close": 0.57827617, "volume": 258643.0}, {"date": "2011-03-07", "close": 0.60808422, "volume": 1089930.0}, {"date": "2011-03-08", "close": 0.599141805, "volume": 448832.0}, {"date": "2011-03-09", "close": 0.59019939, "volume": 427970.0}, {"date": "2011-03-10", "close": 0.593180195, "volume": 1643284.0}, {"date": "2011-03-11", "close": 0.596161, "volume": 906451.0}, {"date": "2011-03-14", "close": 0.587218585, "volume": 353532.0}, {"date": "2011-03-15", "close": 0.53058329, "volume": 1319600.0}, {"date": "2011-03-16", "close": 0.54250651, "volume": 619727.0}, {"date": "2011-03-17", "close": 0.527602485, "volume": 856517.0}, {"date": "2011-03-18", "close": 0.539525705, "volume": 657099.0}, {"date": "2011-03-21", "close": 0.54250651, "volume": 207823.0}, {"date": "2011-03-22", "close": 0.5365449, "volume": 202969.0}, {"date": "2011-03-23", "close": 0.52462168, "volume": 368731.0}, {"date": "2011-03-24", "close": 0.53058329, "volume": 306395.0}, {"date": "2011-03-25", "close": 0.52462168, "volume": 1550445.0}, {"date": "2011-03-28", "close": 0.51866007, "volume": 255216.0}, {"date": "2011-03-29", "close": 0.52462168, "volume": 1246445.0}, {"date": "2011-03-30", "close": 0.51866007, "volume": 306821.0}, {"date": "2011-03-31", "close": 0.52462168, "volume": 22524.0}, {"date": "2011-04-01", "close": 0.51866007, "volume": 519335.0}, {"date": "2011-04-04", "close": 0.53058329, "volume": 824886.0}, {"date": "2011-04-05", "close": 0.52462168, "volume": 290178.0}, {"date": "2011-04-06", "close": 0.54846812, "volume": 878521.0}, {"date": "2011-04-07", "close": 0.5365449, "volume": 394974.0}, {"date": "2011-04-08", "close": 0.54846812, "volume": 1214663.0}, {"date": "2011-04-11", "close": 0.5365449, "volume": 267426.0}, {"date": "2011-04-12", "close": 0.50673685, "volume": 836906.0}, {"date": "2011-04-13", "close": 0.515679265, "volume": 167649.0}, {"date": "2011-04-14", "close": 0.51269846, "volume": 552874.0}, {"date": "2011-04-15", "close": 0.50673685, "volume": 876614.0}, {"date": "2011-04-18", "close": 0.50077524, "volume": 400783.0}, {"date": "2011-04-19", "close": 0.48289041, "volume": 1228346.0}, {"date": "2011-04-20", "close": 0.49481363, "volume": 523288.0}, {"date": "2011-04-21", "close": 0.51866007, "volume": 750012.0}, {"date": "2011-04-27", "close": 0.52462168, "volume": 168288.0}, {"date": "2011-04-28", "close": 0.53058329, "volume": 456152.0}, {"date": "2011-04-29", "close": 0.51866007, "volume": 1018477.0}, {"date": "2011-05-02", "close": 0.51269846, "volume": 438888.0}, {"date": "2011-05-03", "close": 0.50673685, "volume": 647171.0}, {"date": "2011-05-04", "close": 0.50077524, "volume": 292367.0}, {"date": "2011-05-05", "close": 0.497794435, "volume": 502613.0}, {"date": "2011-05-06", "close": 0.48885202, "volume": 194494.0}, {"date": "2011-05-09", "close": 0.503756045, "volume": 202410.0}, {"date": "2011-05-10", "close": 0.491832825, "volume": 493179.0}, {"date": "2011-05-11", "close": 0.485871215, "volume": 273986.0}, {"date": "2011-05-12", "close": 0.49481363, "volume": 350303.0}, {"date": "2011-05-13", "close": 0.515679265, "volume": 753726.0}, {"date": "2011-05-16", "close": 0.50673685, "volume": 217901.0}, {"date": "2011-05-17", "close": 0.521640875, "volume": 500722.0}, {"date": "2011-05-18", "close": 0.51269846, "volume": 176721.0}, {"date": "2011-05-19", "close": 0.50673685, "volume": 209064.0}, {"date": "2011-05-20", "close": 0.509717655, "volume": 224426.0}, {"date": "2011-05-23", "close": 0.50077524, "volume": 285240.0}, {"date": "2011-05-24", "close": 0.50673685, "volume": 447223.0}, {"date": "2011-05-25", "close": 0.503756045, "volume": 140370.0}, {"date": "2011-05-26", "close": 0.50077524, "volume": 212176.0}, {"date": "2011-05-27", "close": 0.497794435, "volume": 445522.0}, {"date": "2011-05-30", "close": 0.497794435, "volume": 372215.0}, {"date": "2011-05-31", "close": 0.50673685, "volume": 221722.0}, {"date": "2011-06-01", "close": 0.503756045, "volume": 625423.0}, {"date": "2011-06-02", "close": 0.509717655, "volume": 259725.0}, {"date": "2011-06-03", "close": 0.49481363, "volume": 489467.0}, {"date": "2011-06-06", "close": 0.48289041, "volume": 379748.0}, {"date": "2011-06-07", "close": 0.4769288, "volume": 582656.0}, {"date": "2011-06-08", "close": 0.50077524, "volume": 999571.0}, {"date": "2011-06-09", "close": 0.491832825, "volume": 326955.0}, {"date": "2011-06-10", "close": 0.497794435, "volume": 908619.0}, {"date": "2011-06-14", "close": 0.479909605, "volume": 209893.0}, {"date": "2011-06-15", "close": 0.497794435, "volume": 465599.0}, {"date": "2011-06-16", "close": 0.497794435, "volume": 805199.0}, {"date": "2011-06-17", "close": 0.491832825, "volume": 216718.0}, {"date": "2011-06-20", "close": 0.50077524, "volume": 148836.0}, {"date": "2011-06-21", "close": 0.50077524, "volume": 995701.0}, {"date": "2011-06-22", "close": 0.50673685, "volume": 286394.0}, {"date": "2011-06-23", "close": 0.50673685, "volume": 760788.0}, {"date": "2011-06-24", "close": 0.50673685, "volume": 411162.0}, {"date": "2011-06-27", "close": 0.49481363, "volume": 518061.0}, {"date": "2011-06-28", "close": 0.491832825, "volume": 68985.0}, {"date": "2011-06-29", "close": 0.50673685, "volume": 326558.0}, {"date": "2011-06-30", "close": 0.533564095, "volume": 767229.0}, {"date": "2011-07-01", "close": 0.52462168, "volume": 298416.0}, {"date": "2011-07-04", "close": 0.53058329, "volume": 620004.0}, {"date": "2011-07-05", "close": 0.52462168, "volume": 616211.0}, {"date": "2011-07-06", "close": 0.533564095, "volume": 359396.0}, {"date": "2011-07-07", "close": 0.569333755, "volume": 1014781.0}, {"date": "2011-07-08", "close": 0.57827617, "volume": 854663.0}, {"date": "2011-07-11", "close": 0.569333755, "volume": 316874.0}, {"date": "2011-07-12", "close": 0.57231456, "volume": 430322.0}, {"date": "2011-07-13", "close": 0.56039134, "volume": 227964.0}, {"date": "2011-07-14", "close": 0.581256975, "volume": 888679.0}, {"date": "2011-07-15", "close": 0.58423778, "volume": 801180.0}, {"date": "2011-07-18", "close": 0.617026635, "volume": 1446103.0}, {"date": "2011-07-19", "close": 0.61404583, "volume": 712856.0}, {"date": "2011-07-20", "close": 0.62596905, "volume": 1354005.0}, {"date": "2011-07-21", "close": 0.62596905, "volume": 776423.0}, {"date": "2011-07-22", "close": 0.6557771, "volume": 1366428.0}, {"date": "2011-07-25", "close": 0.64385388, "volume": 962467.0}, {"date": "2011-07-26", "close": 0.64981549, "volume": 744339.0}, {"date": "2011-07-27", "close": 0.63789227, "volume": 574566.0}, {"date": "2011-07-28", "close": 0.62596905, "volume": 470405.0}, {"date": "2011-07-29", "close": 0.60808422, "volume": 674088.0}, {"date": "2011-08-01", "close": 0.63193066, "volume": 356427.0}, {"date": "2011-08-02", "close": 0.63193066, "volume": 206703.0}, {"date": "2011-08-03", "close": 0.63789227, "volume": 863591.0}, {"date": "2011-08-04", "close": 0.63193066, "volume": 302452.0}, {"date": "2011-08-05", "close": 0.57231456, "volume": 974445.0}, {"date": "2011-08-08", "close": 0.5365449, "volume": 968594.0}, {"date": "2011-08-09", "close": 0.5365449, "volume": 1454776.0}, {"date": "2011-08-10", "close": 0.58423778, "volume": 948846.0}, {"date": "2011-08-11", "close": 0.58423778, "volume": 835632.0}, {"date": "2011-08-12", "close": 0.58423778, "volume": 456726.0}, {"date": "2011-08-15", "close": 0.57827617, "volume": 452411.0}, {"date": "2011-08-16", "close": 0.57827617, "volume": 289333.0}, {"date": "2011-08-17", "close": 0.57827617, "volume": 284254.0}, {"date": "2011-08-18", "close": 0.57827617, "volume": 169813.0}, {"date": "2011-08-19", "close": 0.58423778, "volume": 273445.0}, {"date": "2011-08-22", "close": 0.611065025, "volume": 903717.0}, {"date": "2011-08-23", "close": 0.63193066, "volume": 521955.0}, {"date": "2011-08-24", "close": 0.60808422, "volume": 399253.0}, {"date": "2011-08-25", "close": 0.596161, "volume": 517971.0}, {"date": "2011-08-26", "close": 0.605103415, "volume": 323022.0}, {"date": "2011-08-29", "close": 0.60808422, "volume": 282541.0}, {"date": "2011-08-30", "close": 0.62000744, "volume": 273111.0}, {"date": "2011-08-31", "close": 0.617026635, "volume": 67668.0}, {"date": "2011-09-01", "close": 0.61404583, "volume": 86614.0}, {"date": "2011-09-02", "close": 0.62000744, "volume": 600652.0}, {"date": "2011-09-05", "close": 0.617026635, "volume": 334242.0}, {"date": "2011-09-06", "close": 0.60808422, "volume": 269503.0}, {"date": "2011-09-07", "close": 0.605103415, "volume": 170367.0}, {"date": "2011-09-08", "close": 0.611065025, "volume": 189796.0}, {"date": "2011-09-09", "close": 0.634911465, "volume": 1395866.0}, {"date": "2011-09-12", "close": 0.634911465, "volume": 231761.0}, {"date": "2011-09-13", "close": 0.63193066, "volume": 424832.0}, {"date": "2011-09-14", "close": 0.62596905, "volume": 550511.0}, {"date": "2011-09-15", "close": 0.634911465, "volume": 392684.0}, {"date": "2011-09-16", "close": 0.64981549, "volume": 308497.0}, {"date": "2011-09-19", "close": 0.67962354, "volume": 825898.0}, {"date": "2011-09-20", "close": 0.67366193, "volume": 530144.0}, {"date": "2011-09-21", "close": 0.66173871, "volume": 650697.0}, {"date": "2011-09-22", "close": 0.62000744, "volume": 522468.0}, {"date": "2011-09-23", "close": 0.59019939, "volume": 670218.0}, {"date": "2011-09-26", "close": 0.58423778, "volume": 824826.0}, {"date": "2011-09-27", "close": 0.596161, "volume": 401761.0}, {"date": "2011-09-28", "close": 0.60808422, "volume": 355781.0}, {"date": "2011-09-29", "close": 0.587218585, "volume": 558301.0}, {"date": "2011-09-30", "close": 0.60212261, "volume": 493771.0}, {"date": "2011-10-03", "close": 0.596161, "volume": 100761.0}, {"date": "2011-10-04", "close": 0.59019939, "volume": 160557.0}, {"date": "2011-10-05", "close": 0.581256975, "volume": 366279.0}, {"date": "2011-10-06", "close": 0.611065025, "volume": 238239.0}, {"date": "2011-10-07", "close": 0.599141805, "volume": 260639.0}, {"date": "2011-10-10", "close": 0.593180195, "volume": 283843.0}, {"date": "2011-10-11", "close": 0.60212261, "volume": 148292.0}, {"date": "2011-10-12", "close": 0.593180195, "volume": 295060.0}, {"date": "2011-10-13", "close": 0.63193066, "volume": 729873.0}, {"date": "2011-10-14", "close": 0.634911465, "volume": 293763.0}, {"date": "2011-10-17", "close": 0.63193066, "volume": 62793.0}, {"date": "2011-10-18", "close": 0.605103415, "volume": 267577.0}, {"date": "2011-10-19", "close": 0.599141805, "volume": 101536.0}, {"date": "2011-10-20", "close": 0.58423778, "volume": 455067.0}, {"date": "2011-10-21", "close": 0.59019939, "volume": 369175.0}, {"date": "2011-10-24", "close": 0.575295365, "volume": 641837.0}, {"date": "2011-10-25", "close": 0.599141805, "volume": 834572.0}, {"date": "2011-10-26", "close": 0.60212261, "volume": 568714.0}, {"date": "2011-10-27", "close": 0.596161, "volume": 199611.0}, {"date": "2011-10-28", "close": 0.596161, "volume": 477487.0}, {"date": "2011-10-31", "close": 0.587218585, "volume": 65883.0}, {"date": "2011-11-01", "close": 0.58423778, "volume": 102741.0}, {"date": "2011-11-02", "close": 0.58423778, "volume": 274355.0}, {"date": "2011-11-03", "close": 0.59019939, "volume": 303878.0}, {"date": "2011-11-04", "close": 0.596161, "volume": 190821.0}, {"date": "2011-11-07", "close": 0.605103415, "volume": 512477.0}, {"date": "2011-11-08", "close": 0.60808422, "volume": 380729.0}, {"date": "2011-11-09", "close": 0.617026635, "volume": 764602.0}, {"date": "2011-11-10", "close": 0.61404583, "volume": 846006.0}, {"date": "2011-11-11", "close": 0.617026635, "volume": 386132.0}, {"date": "2011-11-14", "close": 0.62596905, "volume": 994137.0}, {"date": "2011-11-15", "close": 0.628949855, "volume": 251895.0}, {"date": "2011-11-16", "close": 0.62000744, "volume": 625905.0}, {"date": "2011-11-17", "close": 0.605103415, "volume": 267918.0}, {"date": "2011-11-18", "close": 0.587218585, "volume": 183819.0}, {"date": "2011-11-21", "close": 0.57827617, "volume": 333125.0}, {"date": "2011-11-22", "close": 0.58423778, "volume": 219350.0}, {"date": "2011-11-23", "close": 0.575295365, "volume": 54319.0}, {"date": "2011-11-24", "close": 0.56635295, "volume": 413323.0}, {"date": "2011-11-25", "close": 0.56635295, "volume": 446832.0}, {"date": "2011-11-28", "close": 0.563372145, "volume": 199963.0}, {"date": "2011-11-29", "close": 0.563372145, "volume": 252532.0}, {"date": "2011-11-30", "close": 0.54846812, "volume": 216695.0}, {"date": "2011-12-01", "close": 0.5365449, "volume": 413112.0}, {"date": "2011-12-02", "close": 0.533564095, "volume": 575719.0}, {"date": "2011-12-05", "close": 0.5365449, "volume": 265786.0}, {"date": "2011-12-06", "close": 0.527602485, "volume": 267884.0}, {"date": "2011-12-07", "close": 0.52462168, "volume": 1373803.0}, {"date": "2011-12-08", "close": 0.50673685, "volume": 619301.0}, {"date": "2011-12-09", "close": 0.50077524, "volume": 665703.0}, {"date": "2011-12-12", "close": 0.467986385, "volume": 910608.0}, {"date": "2011-12-13", "close": 0.43519753, "volume": 1320764.0}, {"date": "2011-12-14", "close": 0.414331895, "volume": 770919.0}, {"date": "2011-12-15", "close": 0.44712075, "volume": 983206.0}, {"date": "2011-12-16", "close": 0.420293505, "volume": 1470148.0}, {"date": "2011-12-19", "close": 0.41135109, "volume": 910274.0}, {"date": "2011-12-20", "close": 0.4173127, "volume": 145984.0}, {"date": "2011-12-21", "close": 0.41135109, "volume": 1019007.0}, {"date": "2011-12-22", "close": 0.408370285, "volume": 327170.0}, {"date": "2011-12-23", "close": 0.420293505, "volume": 153942.0}, {"date": "2011-12-28", "close": 0.42327431, "volume": 26838.0}, {"date": "2011-12-29", "close": 0.408370285, "volume": 153199.0}, {"date": "2011-12-30", "close": 0.39942787, "volume": 432623.0}, {"date": "2012-01-03", "close": 0.39942787, "volume": 65325.0}, {"date": "2012-01-04", "close": 0.39942787, "volume": 209356.0}, {"date": "2012-01-05", "close": 0.40538948, "volume": 309027.0}, {"date": "2012-01-06", "close": 0.4173127, "volume": 405481.0}, {"date": "2012-01-09", "close": 0.4173127, "volume": 105274.0}, {"date": "2012-01-10", "close": 0.420293505, "volume": 86262.0}, {"date": "2012-01-11", "close": 0.4173127, "volume": 134081.0}, {"date": "2012-01-12", "close": 0.414331895, "volume": 29170.0}, {"date": "2012-01-13", "close": 0.41135109, "volume": 111992.0}, {"date": "2012-01-16", "close": 0.414331895, "volume": 104837.0}, {"date": "2012-01-17", "close": 0.414331895, "volume": 330939.0}, {"date": "2012-01-18", "close": 0.402408675, "volume": 96855.0}, {"date": "2012-01-19", "close": 0.4173127, "volume": 297572.0}, {"date": "2012-01-20", "close": 0.420293505, "volume": 335772.0}, {"date": "2012-01-23", "close": 0.41135109, "volume": 27207.0}, {"date": "2012-01-24", "close": 0.402408675, "volume": 534654.0}, {"date": "2012-01-25", "close": 0.402408675, "volume": 79462.0}, {"date": "2012-01-27", "close": 0.41135109, "volume": 264457.0}, {"date": "2012-01-30", "close": 0.41135109, "volume": 161577.0}, {"date": "2012-01-31", "close": 0.432216725, "volume": 484282.0}, {"date": "2012-02-01", "close": 0.4173127, "volume": 508849.0}, {"date": "2012-02-02", "close": 0.42923592, "volume": 494075.0}, {"date": "2012-02-03", "close": 0.44712075, "volume": 796461.0}, {"date": "2012-02-06", "close": 0.42923592, "volume": 119632.0}, {"date": "2012-02-07", "close": 0.44115914, "volume": 190626.0}, {"date": "2012-02-08", "close": 0.44712075, "volume": 191314.0}, {"date": "2012-02-09", "close": 0.45904397, "volume": 737027.0}, {"date": "2012-02-10", "close": 0.479909605, "volume": 1451336.0}, {"date": "2012-02-13", "close": 0.46500558, "volume": 851242.0}, {"date": "2012-02-14", "close": 0.473947995, "volume": 523453.0}, {"date": "2012-02-15", "close": 0.45904397, "volume": 327725.0}, {"date": "2012-02-16", "close": 0.44115914, "volume": 627679.0}, {"date": "2012-02-17", "close": 0.467986385, "volume": 576896.0}, {"date": "2012-02-20", "close": 0.467986385, "volume": 412139.0}, {"date": "2012-02-21", "close": 0.4769288, "volume": 534280.0}, {"date": "2012-02-22", "close": 0.462024775, "volume": 370938.0}, {"date": "2012-02-23", "close": 0.46500558, "volume": 335705.0}, {"date": "2012-02-24", "close": 0.45904397, "volume": 104200.0}, {"date": "2012-02-27", "close": 0.456063165, "volume": 25003.0}, {"date": "2012-02-28", "close": 0.45904397, "volume": 183514.0}, {"date": "2012-02-29", "close": 0.47096719, "volume": 14118887.0}, {"date": "2012-03-01", "close": 0.4769288, "volume": 503287.0}, {"date": "2012-03-02", "close": 0.47096719, "volume": 1861479.0}, {"date": "2012-03-05", "close": 0.4769288, "volume": 872581.0}, {"date": "2012-03-06", "close": 0.473947995, "volume": 592187.0}, {"date": "2012-03-07", "close": 0.462024775, "volume": 724878.0}, {"date": "2012-03-08", "close": 0.47096719, "volume": 354305.0}, {"date": "2012-03-09", "close": 0.48289041, "volume": 472817.0}, {"date": "2012-03-12", "close": 0.491832825, "volume": 368966.0}, {"date": "2012-03-13", "close": 0.48885202, "volume": 519886.0}, {"date": "2012-03-14", "close": 0.4769288, "volume": 311193.0}, {"date": "2012-03-15", "close": 0.473947995, "volume": 698236.0}, {"date": "2012-03-16", "close": 0.4769288, "volume": 6825020.0}, {"date": "2012-03-19", "close": 0.48885202, "volume": 553867.0}, {"date": "2012-03-20", "close": 0.48289041, "volume": 658148.0}, {"date": "2012-03-21", "close": 0.4769288, "volume": 266223.0}, {"date": "2012-03-22", "close": 0.4769288, "volume": 429993.0}, {"date": "2012-03-23", "close": 0.4769288, "volume": 626571.0}, {"date": "2012-03-26", "close": 0.4769288, "volume": 63461.0}, {"date": "2012-03-27", "close": 0.473947995, "volume": 122130.0}, {"date": "2012-03-28", "close": 0.4769288, "volume": 376585.0}, {"date": "2012-03-29", "close": 0.473947995, "volume": 314460.0}, {"date": "2012-03-30", "close": 0.491832825, "volume": 6099669.0}, {"date": "2012-04-02", "close": 0.49481363, "volume": 687737.0}, {"date": "2012-04-03", "close": 0.521640875, "volume": 810704.0}, {"date": "2012-04-04", "close": 0.50077524, "volume": 583331.0}, {"date": "2012-04-05", "close": 0.50077524, "volume": 1165930.0}, {"date": "2012-04-10", "close": 0.50673685, "volume": 478195.0}, {"date": "2012-04-11", "close": 0.51269846, "volume": 278901.0}, {"date": "2012-04-12", "close": 0.51866007, "volume": 439450.0}, {"date": "2012-04-13", "close": 0.53058329, "volume": 1248485.0}, {"date": "2012-04-16", "close": 0.5365449, "volume": 281694.0}, {"date": "2012-04-17", "close": 0.539525705, "volume": 467107.0}, {"date": "2012-04-18", "close": 0.53058329, "volume": 803208.0}, {"date": "2012-04-19", "close": 0.527602485, "volume": 150337.0}, {"date": "2012-04-20", "close": 0.521640875, "volume": 273768.0}, {"date": "2012-04-23", "close": 0.521640875, "volume": 62693.0}, {"date": "2012-04-24", "close": 0.527602485, "volume": 416624.0}, {"date": "2012-04-26", "close": 0.51866007, "volume": 166675.0}, {"date": "2012-04-27", "close": 0.49481363, "volume": 224423.0}, {"date": "2012-04-30", "close": 0.50673685, "volume": 396084.0}, {"date": "2012-05-01", "close": 0.50077524, "volume": 238018.0}, {"date": "2012-05-02", "close": 0.50077524, "volume": 2872.0}, {"date": "2012-05-03", "close": 0.491832825, "volume": 351425.0}, {"date": "2012-05-04", "close": 0.47096719, "volume": 230121.0}, {"date": "2012-05-07", "close": 0.4769288, "volume": 398610.0}, {"date": "2012-05-08", "close": 0.4769288, "volume": 560656.0}, {"date": "2012-05-09", "close": 0.50077524, "volume": 425826.0}, {"date": "2012-05-10", "close": 0.509717655, "volume": 529129.0}, {"date": "2012-05-11", "close": 0.509717655, "volume": 233486.0}, {"date": "2012-05-14", "close": 0.509717655, "volume": 213838.0}, {"date": "2012-05-15", "close": 0.50077524, "volume": 280617.0}, {"date": "2012-05-16", "close": 0.4769288, "volume": 413528.0}, {"date": "2012-05-17", "close": 0.47096719, "volume": 166915.0}, {"date": "2012-05-18", "close": 0.4769288, "volume": 953945.0}, {"date": "2012-05-21", "close": 0.48289041, "volume": 294791.0}, {"date": "2012-05-22", "close": 0.473947995, "volume": 350382.0}, {"date": "2012-05-23", "close": 0.4769288, "volume": 169922.0}, {"date": "2012-05-24", "close": 0.467986385, "volume": 210396.0}, {"date": "2012-05-25", "close": 0.4769288, "volume": 116220.0}, {"date": "2012-05-28", "close": 0.473947995, "volume": 65494.0}, {"date": "2012-05-29", "close": 0.473947995, "volume": 81166.0}, {"date": "2012-05-30", "close": 0.4769288, "volume": 410481.0}, {"date": "2012-05-31", "close": 0.467986385, "volume": 768712.0}, {"date": "2012-06-01", "close": 0.473947995, "volume": 423636.0}, {"date": "2012-06-04", "close": 0.4769288, "volume": 445029.0}, {"date": "2012-06-05", "close": 0.46500558, "volume": 95959.0}, {"date": "2012-06-06", "close": 0.4769288, "volume": 371903.0}, {"date": "2012-06-07", "close": 0.4769288, "volume": 825649.0}, {"date": "2012-06-08", "close": 0.473947995, "volume": 61552.0}, {"date": "2012-06-12", "close": 0.462024775, "volume": 307410.0}, {"date": "2012-06-13", "close": 0.46500558, "volume": 225947.0}, {"date": "2012-06-14", "close": 0.46500558, "volume": 225830.0}, {"date": "2012-06-15", "close": 0.4769288, "volume": 448548.0}, {"date": "2012-06-18", "close": 0.467986385, "volume": 191579.0}, {"date": "2012-06-19", "close": 0.473947995, "volume": 396331.0}, {"date": "2012-06-20", "close": 0.467986385, "volume": 736086.0}, {"date": "2012-06-21", "close": 0.46500558, "volume": 250556.0}, {"date": "2012-06-22", "close": 0.456063165, "volume": 563116.0}, {"date": "2012-06-25", "close": 0.45904397, "volume": 261030.0}, {"date": "2012-06-26", "close": 0.456063165, "volume": 191185.0}, {"date": "2012-06-27", "close": 0.44712075, "volume": 697899.0}, {"date": "2012-06-28", "close": 0.426255115, "volume": 184029.0}, {"date": "2012-06-29", "close": 0.43519753, "volume": 596643.0}, {"date": "2012-07-02", "close": 0.444139945, "volume": 229690.0}, {"date": "2012-07-03", "close": 0.444139945, "volume": 39000.0}, {"date": "2012-07-04", "close": 0.456063165, "volume": 183410.0}, {"date": "2012-07-05", "close": 0.45308236, "volume": 234984.0}, {"date": "2012-07-06", "close": 0.456063165, "volume": 288504.0}, {"date": "2012-07-09", "close": 0.45308236, "volume": 299924.0}, {"date": "2012-07-10", "close": 0.45308236, "volume": 157676.0}, {"date": "2012-07-11", "close": 0.45308236, "volume": 568913.0}, {"date": "2012-07-12", "close": 0.44115914, "volume": 310171.0}, {"date": "2012-07-13", "close": 0.44712075, "volume": 153672.0}, {"date": "2012-07-16", "close": 0.44712075, "volume": 231265.0}, {"date": "2012-07-17", "close": 0.444139945, "volume": 346572.0}, {"date": "2012-07-18", "close": 0.438178335, "volume": 279119.0}, {"date": "2012-07-19", "close": 0.43519753, "volume": 716105.0}, {"date": "2012-07-20", "close": 0.438178335, "volume": 357705.0}, {"date": "2012-07-23", "close": 0.426255115, "volume": 310953.0}, {"date": "2012-07-24", "close": 0.42923592, "volume": 362739.0}, {"date": "2012-07-25", "close": 0.42327431, "volume": 8523.0}, {"date": "2012-07-26", "close": 0.420293505, "volume": 280525.0}, {"date": "2012-07-27", "close": 0.43519753, "volume": 374989.0}, {"date": "2012-07-30", "close": 0.43519753, "volume": 76199.0}, {"date": "2012-07-31", "close": 0.444139945, "volume": 78858.0}, {"date": "2012-08-01", "close": 0.44115914, "volume": 460245.0}, {"date": "2012-08-02", "close": 0.43519753, "volume": 147693.0}, {"date": "2012-08-03", "close": 0.432216725, "volume": 184591.0}, {"date": "2012-08-06", "close": 0.43519753, "volume": 259886.0}, {"date": "2012-08-07", "close": 0.43519753, "volume": 152551.0}, {"date": "2012-08-08", "close": 0.43519753, "volume": 158925.0}, {"date": "2012-08-09", "close": 0.43519753, "volume": 25716.0}, {"date": "2012-08-10", "close": 0.4173127, "volume": 169931.0}, {"date": "2012-08-13", "close": 0.4173127, "volume": 323124.0}, {"date": "2012-08-14", "close": 0.42327431, "volume": 68780.0}, {"date": "2012-08-15", "close": 0.432216725, "volume": 115033.0}, {"date": "2012-08-16", "close": 0.444139945, "volume": 440232.0}, {"date": "2012-08-17", "close": 0.48885202, "volume": 538856.0}, {"date": "2012-08-20", "close": 0.49481363, "volume": 654536.0}, {"date": "2012-08-21", "close": 0.503756045, "volume": 663166.0}, {"date": "2012-08-22", "close": 0.50673685, "volume": 759691.0}, {"date": "2012-08-23", "close": 0.54250651, "volume": 1605244.0}, {"date": "2012-08-24", "close": 0.54846812, "volume": 1420722.0}, {"date": "2012-08-27", "close": 0.551448925, "volume": 353572.0}, {"date": "2012-08-28", "close": 0.545487315, "volume": 170774.0}, {"date": "2012-08-29", "close": 0.51866007, "volume": 708307.0}, {"date": "2012-08-30", "close": 0.51866007, "volume": 320845.0}, {"date": "2012-08-31", "close": 0.50673685, "volume": 343129.0}, {"date": "2012-09-03", "close": 0.51866007, "volume": 382831.0}, {"date": "2012-09-04", "close": 0.521640875, "volume": 53628.0}, {"date": "2012-09-05", "close": 0.52462168, "volume": 41693.0}, {"date": "2012-09-06", "close": 0.52462168, "volume": 80081.0}, {"date": "2012-09-07", "close": 0.51866007, "volume": 219144.0}, {"date": "2012-09-10", "close": 0.54250651, "volume": 566838.0}, {"date": "2012-09-11", "close": 0.53058329, "volume": 384269.0}, {"date": "2012-09-12", "close": 0.53058329, "volume": 181872.0}, {"date": "2012-09-13", "close": 0.52462168, "volume": 177536.0}, {"date": "2012-09-14", "close": 0.533564095, "volume": 342295.0}, {"date": "2012-09-17", "close": 0.53058329, "volume": 429349.0}, {"date": "2012-09-18", "close": 0.515679265, "volume": 128596.0}, {"date": "2012-09-19", "close": 0.521640875, "volume": 264507.0}, {"date": "2012-09-20", "close": 0.53058329, "volume": 357003.0}, {"date": "2012-09-21", "close": 0.53058329, "volume": 207675.0}, {"date": "2012-09-24", "close": 0.515679265, "volume": 174045.0}, {"date": "2012-09-25", "close": 0.50077524, "volume": 385844.0}, {"date": "2012-09-26", "close": 0.46500558, "volume": 443155.0}, {"date": "2012-09-27", "close": 0.4769288, "volume": 309712.0}, {"date": "2012-09-28", "close": 0.46500558, "volume": 658688.0}, {"date": "2012-10-01", "close": 0.491832825, "volume": 472275.0}, {"date": "2012-10-02", "close": 0.491832825, "volume": 101102.0}, {"date": "2012-10-03", "close": 0.48885202, "volume": 140299.0}, {"date": "2012-10-04", "close": 0.4769288, "volume": 37847.0}, {"date": "2012-10-05", "close": 0.48289041, "volume": 126753.0}, {"date": "2012-10-08", "close": 0.48289041, "volume": 266212.0}, {"date": "2012-10-09", "close": 0.467986385, "volume": 302262.0}, {"date": "2012-10-10", "close": 0.45904397, "volume": 146521.0}, {"date": "2012-10-11", "close": 0.450101555, "volume": 460642.0}, {"date": "2012-10-12", "close": 0.44712075, "volume": 369180.0}, {"date": "2012-10-15", "close": 0.438178335, "volume": 118861.0}, {"date": "2012-10-16", "close": 0.438178335, "volume": 98836.0}, {"date": "2012-10-17", "close": 0.43519753, "volume": 56441.0}, {"date": "2012-10-18", "close": 0.438178335, "volume": 24094.0}, {"date": "2012-10-19", "close": 0.450101555, "volume": 64877.0}, {"date": "2012-10-22", "close": 0.44115914, "volume": 48224.0}, {"date": "2012-10-23", "close": 0.467986385, "volume": 255096.0}, {"date": "2012-10-24", "close": 0.467986385, "volume": 42423.0}, {"date": "2012-10-25", "close": 0.444139945, "volume": 644284.0}, {"date": "2012-10-26", "close": 0.444139945, "volume": 1049148.0}, {"date": "2012-10-29", "close": 0.444139945, "volume": 6612.0}, {"date": "2012-10-30", "close": 0.4173127, "volume": 214219.0}, {"date": "2012-10-31", "close": 0.43519753, "volume": 303906.0}, {"date": "2012-11-01", "close": 0.426255115, "volume": 209173.0}, {"date": "2012-11-02", "close": 0.4173127, "volume": 219179.0}, {"date": "2012-11-05", "close": 0.40538948, "volume": 105287.0}, {"date": "2012-11-06", "close": 0.39346626, "volume": 250055.0}, {"date": "2012-11-07", "close": 0.38750465, "volume": 626223.0}, {"date": "2012-11-08", "close": 0.39942787, "volume": 812383.0}, {"date": "2012-11-09", "close": 0.3576966, "volume": 1505660.0}, {"date": "2012-11-12", "close": 0.34577338, "volume": 604816.0}, {"date": "2012-11-13", "close": 0.32192694, "volume": 1044983.0}, {"date": "2012-11-14", "close": 0.32192694, "volume": 1257231.0}, {"date": "2012-11-15", "close": 0.32192694, "volume": 618070.0}, {"date": "2012-11-16", "close": 0.372600625, "volume": 994933.0}, {"date": "2012-11-19", "close": 0.42923592, "volume": 989221.0}, {"date": "2012-11-20", "close": 0.4173127, "volume": 1262250.0}, {"date": "2012-11-21", "close": 0.42923592, "volume": 311109.0}, {"date": "2012-11-22", "close": 0.438178335, "volume": 192445.0}, {"date": "2012-11-23", "close": 0.426255115, "volume": 215987.0}, {"date": "2012-11-26", "close": 0.42327431, "volume": 339299.0}, {"date": "2012-11-27", "close": 0.4173127, "volume": 106429.0}, {"date": "2012-11-28", "close": 0.41135109, "volume": 148000.0}, {"date": "2012-11-29", "close": 0.396447065, "volume": 122041.0}, {"date": "2012-11-30", "close": 0.372600625, "volume": 266631.0}, {"date": "2012-12-03", "close": 0.36961982, "volume": 140756.0}, {"date": "2012-12-04", "close": 0.3576966, "volume": 507816.0}, {"date": "2012-12-05", "close": 0.36365821, "volume": 88473.0}, {"date": "2012-12-06", "close": 0.360677405, "volume": 83365.0}, {"date": "2012-12-07", "close": 0.38154304, "volume": 112335.0}, {"date": "2012-12-10", "close": 0.366639015, "volume": 149250.0}, {"date": "2012-12-11", "close": 0.37558143, "volume": 98809.0}, {"date": "2012-12-12", "close": 0.36365821, "volume": 263486.0}, {"date": "2012-12-13", "close": 0.366639015, "volume": 90861.0}, {"date": "2012-12-14", "close": 0.36365821, "volume": 545051.0}, {"date": "2012-12-17", "close": 0.35173499, "volume": 204056.0}, {"date": "2012-12-18", "close": 0.34577338, "volume": 55368.0}, {"date": "2012-12-19", "close": 0.330869355, "volume": 167309.0}, {"date": "2012-12-20", "close": 0.32788855, "volume": 239197.0}, {"date": "2012-12-21", "close": 0.32788855, "volume": 89724.0}, {"date": "2012-12-24", "close": 0.32192694, "volume": 9132.0}, {"date": "2012-12-27", "close": 0.32788855, "volume": 174450.0}, {"date": "2012-12-28", "close": 0.324907745, "volume": 96543.0}, {"date": "2012-12-31", "close": 0.324907745, "volume": 21680.0}, {"date": "2013-01-02", "close": 0.32788855, "volume": 176550.0}, {"date": "2013-01-03", "close": 0.336830965, "volume": 206882.0}, {"date": "2013-01-04", "close": 0.330869355, "volume": 104546.0}, {"date": "2013-01-07", "close": 0.37558143, "volume": 572500.0}, {"date": "2013-01-08", "close": 0.372600625, "volume": 522253.0}, {"date": "2013-01-09", "close": 0.366639015, "volume": 68666.0}, {"date": "2013-01-10", "close": 0.360677405, "volume": 138016.0}, {"date": "2013-01-11", "close": 0.366639015, "volume": 66536.0}, {"date": "2013-01-14", "close": 0.372600625, "volume": 172997.0}, {"date": "2013-01-15", "close": 0.372600625, "volume": 90561.0}, {"date": "2013-01-16", "close": 0.36961982, "volume": 46036.0}, {"date": "2013-01-17", "close": 0.39942787, "volume": 1152278.0}, {"date": "2013-01-18", "close": 0.402408675, "volume": 376932.0}, {"date": "2013-01-21", "close": 0.41135109, "volume": 63850.0}, {"date": "2013-01-22", "close": 0.408370285, "volume": 476239.0}, {"date": "2013-01-23", "close": 0.39942787, "volume": 10284.0}, {"date": "2013-01-24", "close": 0.396447065, "volume": 7594.0}, {"date": "2013-02-04", "close": 0.24442601, "volume": 1060351.0}, {"date": "2013-02-05", "close": 0.21461796, "volume": 985464.0}, {"date": "2013-02-06", "close": 0.229521985, "volume": 670933.0}, {"date": "2013-02-07", "close": 0.223560375, "volume": 544725.0}, {"date": "2013-02-08", "close": 0.217598765, "volume": 429575.0}, {"date": "2013-02-11", "close": 0.17288669, "volume": 1686935.0}, {"date": "2013-02-12", "close": 0.16096347, "volume": 2548521.0}, {"date": "2013-02-13", "close": 0.181077, "volume": 995424.0}, {"date": "2013-02-14", "close": 0.1741125, "volume": 608226.0}, {"date": "2013-02-15", "close": 0.18455925, "volume": 1737441.0}, {"date": "2013-02-18", "close": 0.17759475, "volume": 791246.0}, {"date": "2013-02-19", "close": 0.1741125, "volume": 1147241.0}, {"date": "2013-02-20", "close": 0.1741125, "volume": 327132.0}, {"date": "2013-02-21", "close": 0.167148, "volume": 813319.0}, {"date": "2013-02-22", "close": 0.167148, "volume": 308904.0}, {"date": "2013-02-25", "close": 0.1601835, "volume": 580083.0}, {"date": "2013-02-26", "close": 0.15670125, "volume": 293440.0}, {"date": "2013-02-27", "close": 0.15670125, "volume": 983555.0}, {"date": "2013-02-28", "close": 0.15670125, "volume": 448360.0}, {"date": "2013-03-01", "close": 0.167148, "volume": 1242484.0}, {"date": "2013-03-04", "close": 0.167148, "volume": 1954117.0}, {"date": "2013-03-05", "close": 0.167148, "volume": 826345.0}, {"date": "2013-03-06", "close": 0.17063025, "volume": 1093908.0}, {"date": "2013-03-07", "close": 0.1741125, "volume": 2004032.0}, {"date": "2013-03-08", "close": 0.1741125, "volume": 2427616.0}, {"date": "2013-03-11", "close": 0.1741125, "volume": 867979.0}, {"date": "2013-03-12", "close": 0.1741125, "volume": 2087174.0}, {"date": "2013-03-13", "close": 0.18455925, "volume": 406542.0}, {"date": "2013-03-14", "close": 0.1741125, "volume": 693421.0}, {"date": "2013-03-15", "close": 0.1601835, "volume": 7936182.0}, {"date": "2013-03-18", "close": 0.14973675, "volume": 1816046.0}, {"date": "2013-03-19", "close": 0.153219, "volume": 1926220.0}, {"date": "2013-03-20", "close": 0.13580775, "volume": 3596418.0}, {"date": "2013-03-21", "close": 0.11491425, "volume": 7672776.0}, {"date": "2013-03-22", "close": 0.1183965, "volume": 7754203.0}, {"date": "2013-03-25", "close": 0.1183965, "volume": 3500171.0}, {"date": "2013-03-26", "close": 0.1044675, "volume": 4655725.0}, {"date": "2013-03-27", "close": 0.10794975, "volume": 3307893.0}, {"date": "2013-03-28", "close": 0.111432, "volume": 1823597.0}, {"date": "2013-04-02", "close": 0.111432, "volume": 1086717.0}, {"date": "2013-04-03", "close": 0.10098525, "volume": 2478981.0}, {"date": "2013-04-04", "close": 0.08705625, "volume": 5935375.0}, {"date": "2013-04-05", "close": 0.08705625, "volume": 6802639.0}, {"date": "2013-04-08", "close": 0.08705625, "volume": 2622254.0}, {"date": "2013-04-09", "close": 0.097503, "volume": 2032433.0}, {"date": "2013-04-10", "close": 0.1044675, "volume": 1572205.0}, {"date": "2013-04-11", "close": 0.10098525, "volume": 3357744.0}, {"date": "2013-04-12", "close": 0.1044675, "volume": 1696609.0}, {"date": "2013-04-15", "close": 0.09402075, "volume": 2078010.0}, {"date": "2013-04-16", "close": 0.08705625, "volume": 2861064.0}, {"date": "2013-04-17", "close": 0.083574, "volume": 1715013.0}, {"date": "2013-04-18", "close": 0.083574, "volume": 2513954.0}, {"date": "2013-04-23", "close": 0.0459657, "volume": 8943481.0}, {"date": "2013-04-24", "close": 0.0459657, "volume": 3417440.0}, {"date": "2013-04-26", "close": 0.07312725, "volume": 3908716.0}, {"date": "2013-04-29", "close": 0.0682521, "volume": 1908181.0}, {"date": "2013-04-30", "close": 0.06616275, "volume": 895648.0}, {"date": "2013-05-01", "close": 0.0682521, "volume": 1470986.0}, {"date": "2013-05-02", "close": 0.06616275, "volume": 531267.0}, {"date": "2013-05-03", "close": 0.06616275, "volume": 905323.0}, {"date": "2013-05-06", "close": 0.06616275, "volume": 415420.0}, {"date": "2013-05-07", "close": 0.0668592, "volume": 291333.0}, {"date": "2013-05-08", "close": 0.069645, "volume": 570321.0}, {"date": "2013-05-09", "close": 0.07312725, "volume": 543291.0}, {"date": "2013-05-10", "close": 0.08705625, "volume": 2416683.0}, {"date": "2013-05-13", "close": 0.0766095, "volume": 779424.0}, {"date": "2013-05-14", "close": 0.07312725, "volume": 743086.0}, {"date": "2013-05-15", "close": 0.07312725, "volume": 219051.0}, {"date": "2013-05-16", "close": 0.0668592, "volume": 456626.0}, {"date": "2013-05-17", "close": 0.069645, "volume": 582434.0}, {"date": "2013-05-20", "close": 0.06616275, "volume": 1086463.0}, {"date": "2013-05-21", "close": 0.069645, "volume": 1224335.0}, {"date": "2013-05-22", "close": 0.0682521, "volume": 283147.0}, {"date": "2013-05-23", "close": 0.06616275, "volume": 284814.0}, {"date": "2013-05-24", "close": 0.05919825, "volume": 117934.0}, {"date": "2013-05-27", "close": 0.0585018, "volume": 19657.0}, {"date": "2013-05-28", "close": 0.05641245, "volume": 941920.0}, {"date": "2013-05-29", "close": 0.05641245, "volume": 1184579.0}, {"date": "2013-05-30", "close": 0.055716, "volume": 1178007.0}, {"date": "2013-05-31", "close": 0.055716, "volume": 169033.0}, {"date": "2013-06-03", "close": 0.04666215, "volume": 1042373.0}, {"date": "2013-06-04", "close": 0.04666215, "volume": 765719.0}, {"date": "2013-06-05", "close": 0.0487515, "volume": 384855.0}, {"date": "2013-06-06", "close": 0.04944795, "volume": 1785909.0}, {"date": "2013-06-07", "close": 0.04666215, "volume": 338408.0}, {"date": "2013-06-11", "close": 0.0515373, "volume": 1946141.0}, {"date": "2013-06-12", "close": 0.05501955, "volume": 199091.0}, {"date": "2013-06-13", "close": 0.0515373, "volume": 15471.0}, {"date": "2013-06-14", "close": 0.0473586, "volume": 584275.0}, {"date": "2013-06-17", "close": 0.04666215, "volume": 722234.0}, {"date": "2013-06-18", "close": 0.04666215, "volume": 1616005.0}, {"date": "2013-06-19", "close": 0.04526925, "volume": 228515.0}, {"date": "2013-06-20", "close": 0.04526925, "volume": 876814.0}, {"date": "2013-06-21", "close": 0.0431799, "volume": 1263785.0}, {"date": "2013-06-24", "close": 0.04109055, "volume": 799608.0}, {"date": "2013-06-25", "close": 0.0403941, "volume": 1395609.0}, {"date": "2013-06-26", "close": 0.03830475, "volume": 1134794.0}, {"date": "2013-06-27", "close": 0.03830475, "volume": 1836794.0}, {"date": "2013-06-28", "close": 0.0376083, "volume": 900910.0}, {"date": "2013-07-01", "close": 0.0376083, "volume": 121760.0}, {"date": "2013-07-02", "close": 0.03830475, "volume": 308565.0}, {"date": "2013-07-03", "close": 0.03830475, "volume": 742774.0}, {"date": "2013-07-04", "close": 0.03830475, "volume": 44511.0}, {"date": "2013-07-05", "close": 0.0431799, "volume": 525914.0}, {"date": "2013-07-08", "close": 0.0445728, "volume": 356092.0}, {"date": "2013-07-09", "close": 0.0390012, "volume": 220286.0}, {"date": "2013-07-10", "close": 0.0390012, "volume": 256874.0}, {"date": "2013-07-12", "close": 0.041787, "volume": 42602.0}, {"date": "2013-07-15", "close": 0.0445728, "volume": 175300.0}, {"date": "2013-07-16", "close": 0.0376083, "volume": 1753094.0}, {"date": "2013-07-17", "close": 0.03830475, "volume": 502549.0}, {"date": "2013-07-18", "close": 0.0390012, "volume": 206494.0}, {"date": "2013-07-19", "close": 0.0431799, "volume": 409936.0}, {"date": "2013-07-22", "close": 0.04109055, "volume": 97731.0}, {"date": "2013-07-23", "close": 0.0445728, "volume": 227313.0}, {"date": "2013-07-24", "close": 0.0445728, "volume": 121248.0}, {"date": "2013-07-25", "close": 0.0487515, "volume": 1233204.0}, {"date": "2013-07-26", "close": 0.04248345, "volume": 336631.0}, {"date": "2013-07-29", "close": 0.04248345, "volume": 129945.0}, {"date": "2013-07-30", "close": 0.0431799, "volume": 40487.0}, {"date": "2013-07-31", "close": 0.0445728, "volume": 424926.0}, {"date": "2013-08-01", "close": 0.041787, "volume": 112373.0}, {"date": "2013-08-02", "close": 0.041787, "volume": 129227.0}, {"date": "2013-08-05", "close": 0.0390012, "volume": 668105.0}, {"date": "2013-08-06", "close": 0.0390012, "volume": 12923.0}, {"date": "2013-08-07", "close": 0.0390012, "volume": 58250.0}, {"date": "2013-08-08", "close": 0.03969765, "volume": 90463.0}, {"date": "2013-08-09", "close": 0.0403941, "volume": 398184.0}, {"date": "2013-08-12", "close": 0.0431799, "volume": 435644.0}, {"date": "2013-08-13", "close": 0.041787, "volume": 947879.0}, {"date": "2013-08-14", "close": 0.041787, "volume": 146457.0}, {"date": "2013-08-15", "close": 0.0403941, "volume": 488891.0}, {"date": "2013-08-19", "close": 0.04109055, "volume": 166655.0}, {"date": "2013-08-20", "close": 0.04248345, "volume": 27281.0}, {"date": "2013-08-21", "close": 0.0403941, "volume": 94476.0}, {"date": "2013-08-22", "close": 0.04109055, "volume": 355308.0}, {"date": "2013-08-23", "close": 0.04109055, "volume": 110202.0}, {"date": "2013-08-26", "close": 0.0403941, "volume": 89652.0}, {"date": "2013-08-27", "close": 0.0403941, "volume": 333911.0}, {"date": "2013-08-28", "close": 0.03969765, "volume": 12779.0}, {"date": "2013-08-29", "close": 0.03969765, "volume": 172037.0}, {"date": "2013-08-30", "close": 0.0390012, "volume": 21538.0}, {"date": "2013-09-03", "close": 0.0390012, "volume": 90956.0}, {"date": "2013-09-04", "close": 0.0390012, "volume": 183071.0}, {"date": "2013-09-05", "close": 0.03969765, "volume": 2394.0}, {"date": "2013-09-06", "close": 0.0403941, "volume": 563763.0}, {"date": "2013-09-09", "close": 0.0445728, "volume": 813027.0}, {"date": "2013-09-11", "close": 0.0445728, "volume": 146694.0}, {"date": "2013-09-12", "close": 0.04666215, "volume": 204358.0}, {"date": "2013-09-13", "close": 0.0445728, "volume": 25812.0}, {"date": "2013-09-16", "close": 0.04666215, "volume": 1508680.0}, {"date": "2013-09-17", "close": 0.04526925, "volume": 113208.0}, {"date": "2013-09-18", "close": 0.0431799, "volume": 201737.0}, {"date": "2013-09-19", "close": 0.04109055, "volume": 142394.0}, {"date": "2013-09-20", "close": 0.04109055, "volume": 92637.0}, {"date": "2013-09-23", "close": 0.04109055, "volume": 43076.0}, {"date": "2013-09-24", "close": 0.03969765, "volume": 180918.0}, {"date": "2013-09-25", "close": 0.03691185, "volume": 164417.0}, {"date": "2013-09-26", "close": 0.0362154, "volume": 336934.0}, {"date": "2013-09-27", "close": 0.0362154, "volume": 82977.0}, {"date": "2013-09-30", "close": 0.0376083, "volume": 110236.0}, {"date": "2013-10-02", "close": 0.0348225, "volume": 529830.0}, {"date": "2013-10-03", "close": 0.0348225, "volume": 7179.0}, {"date": "2013-10-08", "close": 0.0348225, "volume": 77423.0}, {"date": "2013-10-09", "close": 0.0334296, "volume": 268509.0}, {"date": "2013-10-10", "close": 0.0320367, "volume": 134825.0}, {"date": "2013-10-11", "close": 0.03412605, "volume": 317654.0}, {"date": "2013-10-14", "close": 0.0306438, "volume": 360686.0}, {"date": "2013-10-15", "close": 0.0306438, "volume": 482.0}, {"date": "2013-10-16", "close": 0.0306438, "volume": 415967.0}, {"date": "2013-10-17", "close": 0.03412605, "volume": 404668.0}, {"date": "2013-10-18", "close": 0.0348225, "volume": 244095.0}, {"date": "2013-10-21", "close": 0.03273315, "volume": 110561.0}, {"date": "2013-10-22", "close": 0.03412605, "volume": 220403.0}, {"date": "2013-10-23", "close": 0.03830475, "volume": 142363.0}, {"date": "2013-10-24", "close": 0.03691185, "volume": 127448.0}, {"date": "2013-10-25", "close": 0.03691185, "volume": 287174.0}, {"date": "2013-10-29", "close": 0.03830475, "volume": 1027393.0}, {"date": "2013-10-30", "close": 0.0362154, "volume": 156036.0}, {"date": "2013-10-31", "close": 0.03551895, "volume": 170676.0}, {"date": "2013-11-01", "close": 0.0348225, "volume": 118579.0}, {"date": "2013-11-04", "close": 0.0334296, "volume": 452696.0}, {"date": "2013-11-05", "close": 0.0348225, "volume": 143058.0}, {"date": "2013-11-06", "close": 0.0334296, "volume": 165199.0}, {"date": "2013-11-07", "close": 0.03412605, "volume": 25845.0}, {"date": "2013-11-08", "close": 0.0320367, "volume": 419556.0}, {"date": "2013-11-11", "close": 0.03134025, "volume": 245360.0}, {"date": "2013-11-12", "close": 0.0306438, "volume": 343907.0}, {"date": "2013-11-15", "close": 0.02019705, "volume": 2384252.0}, {"date": "2013-11-18", "close": 0.02158995, "volume": 68203.0}, {"date": "2013-11-19", "close": 0.02437575, "volume": 1310529.0}, {"date": "2013-11-20", "close": 0.0292509, "volume": 621187.0}, {"date": "2013-11-21", "close": 0.027858, "volume": 583248.0}, {"date": "2013-11-22", "close": 0.027858, "volume": 811036.0}, {"date": "2013-11-25", "close": 0.027858, "volume": 47692.0}, {"date": "2013-11-26", "close": 0.023215, "volume": 211649.0}, {"date": "2013-11-28", "close": 0.0241436, "volume": 313453.0}, {"date": "2013-11-29", "close": 0.023215, "volume": 917975.0}, {"date": "2013-12-03", "close": 0.0204292, "volume": 149020.0}, {"date": "2013-12-04", "close": 0.018572, "volume": 303735.0}, {"date": "2013-12-05", "close": 0.0222864, "volume": 238747.0}, {"date": "2013-12-06", "close": 0.0204292, "volume": 304221.0}, {"date": "2013-12-09", "close": 0.023215, "volume": 4736334.0}, {"date": "2013-12-10", "close": 0.0222864, "volume": 5010568.0}, {"date": "2013-12-11", "close": 0.0213578, "volume": 1838047.0}, {"date": "2013-12-12", "close": 0.0195006, "volume": 538846.0}, {"date": "2013-12-13", "close": 0.0204292, "volume": 1058906.0}, {"date": "2013-12-16", "close": 0.018572, "volume": 1529862.0}, {"date": "2013-12-19", "close": 0.0195006, "volume": 129227.0}, {"date": "2013-12-20", "close": 0.018572, "volume": 6283.0}, {"date": "2013-12-27", "close": 0.0204292, "volume": 264135.0}, {"date": "2013-12-30", "close": 0.0195006, "volume": 359439.0}, {"date": "2013-12-31", "close": 0.0204292, "volume": 665128.0}, {"date": "2014-01-02", "close": 0.0213578, "volume": 452517.0}, {"date": "2014-01-03", "close": 0.0195006, "volume": 3606555.0}, {"date": "2014-01-06", "close": 0.018572, "volume": 2369497.0}, {"date": "2014-01-07", "close": 0.0195006, "volume": 55164.0}, {"date": "2014-01-08", "close": 0.018572, "volume": 333836.0}, {"date": "2014-01-09", "close": 0.018572, "volume": 361507.0}, {"date": "2014-01-10", "close": 0.0195006, "volume": 107689.0}, {"date": "2014-01-13", "close": 0.018572, "volume": 1790170.0}, {"date": "2014-01-14", "close": 0.018572, "volume": 1720150.0}, {"date": "2014-01-15", "close": 0.018572, "volume": 1154992.0}, {"date": "2014-01-16", "close": 0.0176434, "volume": 499894.0}, {"date": "2014-01-17", "close": 0.018572, "volume": 1968108.0}, {"date": "2014-01-20", "close": 0.018572, "volume": 1358820.0}, {"date": "2014-01-21", "close": 0.018572, "volume": 594084.0}, {"date": "2014-01-22", "close": 0.018572, "volume": 558043.0}, {"date": "2014-01-23", "close": 0.018572, "volume": 5261527.0}, {"date": "2014-01-24", "close": 0.0167148, "volume": 2037148.0}, {"date": "2014-01-28", "close": 0.0167148, "volume": 1800196.0}, {"date": "2014-01-29", "close": 0.018572, "volume": 1231962.0}, {"date": "2014-01-30", "close": 0.0176434, "volume": 255952.0}, {"date": "2014-01-31", "close": 0.0176434, "volume": 62460.0}, {"date": "2014-02-03", "close": 0.0176434, "volume": 1281903.0}, {"date": "2014-02-04", "close": 0.018572, "volume": 53844.0}, {"date": "2014-02-05", "close": 0.018572, "volume": 920742.0}, {"date": "2014-02-06", "close": 0.0176434, "volume": 395.0}, {"date": "2014-02-07", "close": 0.0176434, "volume": 1114333.0}, {"date": "2014-02-11", "close": 0.018572, "volume": 2389174.0}, {"date": "2014-02-12", "close": 0.0195006, "volume": 1274290.0}, {"date": "2014-02-13", "close": 0.0213578, "volume": 1755915.0}, {"date": "2014-02-14", "close": 0.0260008, "volume": 7680306.0}, {"date": "2014-02-17", "close": 0.0380726, "volume": 14445155.0}, {"date": "2014-02-18", "close": 0.0306438, "volume": 4384866.0}, {"date": "2014-02-19", "close": 0.0306438, "volume": 972641.0}, {"date": "2014-02-20", "close": 0.0269294, "volume": 3055083.0}, {"date": "2014-02-21", "close": 0.0260008, "volume": 1627326.0}, {"date": "2014-02-24", "close": 0.0250722, "volume": 1626303.0}, {"date": "2014-02-25", "close": 0.027858, "volume": 1706871.0}, {"date": "2014-02-26", "close": 0.0269294, "volume": 356243.0}, {"date": "2014-02-27", "close": 0.0260008, "volume": 906218.0}, {"date": "2014-02-28", "close": 0.0269294, "volume": 37153.0}, {"date": "2014-03-03", "close": 0.027858, "volume": 1717002.0}, {"date": "2014-03-04", "close": 0.027858, "volume": 1999030.0}, {"date": "2014-03-05", "close": 0.0269294, "volume": 859688.0}, {"date": "2014-03-06", "close": 0.0269294, "volume": 1652487.0}, {"date": "2014-03-07", "close": 0.027858, "volume": 333411.0}, {"date": "2014-03-10", "close": 0.0269294, "volume": 155423.0}, {"date": "2014-03-11", "close": 0.0269294, "volume": 294524.0}, {"date": "2014-03-12", "close": 0.027858, "volume": 447941.0}, {"date": "2014-03-13", "close": 0.0315724, "volume": 1567112.0}, {"date": "2014-03-14", "close": 0.0297152, "volume": 544000.0}, {"date": "2014-03-17", "close": 0.0315724, "volume": 322737.0}, {"date": "2014-03-18", "close": 0.0269294, "volume": 2664591.0}, {"date": "2014-03-19", "close": 0.0250722, "volume": 2480997.0}, {"date": "2014-03-20", "close": 0.0241436, "volume": 902648.0}, {"date": "2014-03-21", "close": 0.0260008, "volume": 1003399.0}, {"date": "2014-03-25", "close": 0.0222864, "volume": 488760.0}, {"date": "2014-03-26", "close": 0.0222864, "volume": 804337.0}, {"date": "2014-03-27", "close": 0.018572, "volume": 10074978.0}, {"date": "2014-03-28", "close": 0.018572, "volume": 1228866.0}, {"date": "2014-03-31", "close": 0.0213578, "volume": 1819688.0}, {"date": "2014-04-01", "close": 0.0204292, "volume": 226147.0}, {"date": "2014-04-02", "close": 0.0204292, "volume": 227439.0}, {"date": "2014-04-03", "close": 0.0195006, "volume": 3769222.0}, {"date": "2014-04-04", "close": 0.018572, "volume": 1372265.0}, {"date": "2014-04-07", "close": 0.018572, "volume": 2465563.0}, {"date": "2014-04-08", "close": 0.0195006, "volume": 1025316.0}, {"date": "2014-04-09", "close": 0.0195006, "volume": 1449521.0}, {"date": "2014-04-10", "close": 0.0195006, "volume": 54359.0}, {"date": "2014-04-11", "close": 0.018572, "volume": 630157.0}, {"date": "2014-04-14", "close": 0.0195006, "volume": 85828.0}, {"date": "2014-04-16", "close": 0.0195006, "volume": 2481157.0}, {"date": "2014-04-17", "close": 0.018572, "volume": 43076.0}, {"date": "2014-04-22", "close": 0.018572, "volume": 107689.0}, {"date": "2014-04-23", "close": 0.0195006, "volume": 134611.0}, {"date": "2014-04-24", "close": 0.0195006, "volume": 391555.0}, {"date": "2014-04-28", "close": 0.0195006, "volume": 821129.0}, {"date": "2014-04-29", "close": 0.018572, "volume": 284032.0}, {"date": "2014-04-30", "close": 0.0195006, "volume": 430756.0}, {"date": "2014-05-01", "close": 0.018572, "volume": 771770.0}, {"date": "2014-05-05", "close": 0.0167148, "volume": 202423.0}, {"date": "2014-05-06", "close": 0.0176434, "volume": 32307.0}, {"date": "2014-05-07", "close": 0.0167148, "volume": 19744.0}, {"date": "2014-05-08", "close": 0.0167148, "volume": 570752.0}, {"date": "2014-05-09", "close": 0.018572, "volume": 48460.0}, {"date": "2014-05-12", "close": 0.0167148, "volume": 1129285.0}, {"date": "2014-05-13", "close": 0.0167148, "volume": 15795.0}, {"date": "2014-05-14", "close": 0.0167148, "volume": 784417.0}, {"date": "2014-05-15", "close": 0.0167148, "volume": 161533.0}, {"date": "2014-05-16", "close": 0.0130004, "volume": 1713366.0}, {"date": "2014-05-19", "close": 0.013929, "volume": 573444.0}, {"date": "2014-05-20", "close": 0.013929, "volume": 893031.0}, {"date": "2014-05-21", "close": 0.0130004, "volume": 114556.0}, {"date": "2014-05-22", "close": 0.0120718, "volume": 2229964.0}, {"date": "2014-05-23", "close": 0.0130004, "volume": 2509799.0}, {"date": "2014-05-26", "close": 0.0120718, "volume": 12115.0}, {"date": "2014-05-28", "close": 0.0120718, "volume": 25845.0}, {"date": "2014-05-30", "close": 0.0120718, "volume": 5384.0}, {"date": "2014-06-02", "close": 0.0130004, "volume": 43614.0}, {"date": "2014-06-03", "close": 0.0130004, "volume": 807667.0}, {"date": "2014-06-05", "close": 0.0148576, "volume": 264813.0}, {"date": "2014-06-06", "close": 0.013929, "volume": 57995.0}, {"date": "2014-06-10", "close": 0.013929, "volume": 827217.0}, {"date": "2014-06-11", "close": 0.0176434, "volume": 988196.0}, {"date": "2014-06-12", "close": 0.018572, "volume": 624058.0}, {"date": "2014-06-13", "close": 0.0176434, "volume": 1089124.0}, {"date": "2014-06-16", "close": 0.0167148, "volume": 2155001.0}, {"date": "2014-06-17", "close": 0.0167148, "volume": 607359.0}, {"date": "2014-06-18", "close": 0.018572, "volume": 152781.0}, {"date": "2014-06-19", "close": 0.0157862, "volume": 51691.0}, {"date": "2014-06-20", "close": 0.0176434, "volume": 2533570.0}, {"date": "2014-06-23", "close": 0.0176434, "volume": 821129.0}, {"date": "2014-06-24", "close": 0.013929, "volume": 1745909.0}, {"date": "2014-06-25", "close": 0.0148576, "volume": 757258.0}, {"date": "2014-06-26", "close": 0.0148576, "volume": 269222.0}, {"date": "2014-06-27", "close": 0.013929, "volume": 2939250.0}, {"date": "2014-06-30", "close": 0.0148576, "volume": 611673.0}, {"date": "2014-07-02", "close": 0.0157862, "volume": 148611.0}, {"date": "2014-07-03", "close": 0.0157862, "volume": 182960.0}, {"date": "2014-07-04", "close": 0.0148576, "volume": 94006.0}, {"date": "2014-07-07", "close": 0.0157862, "volume": 845014.0}, {"date": "2014-07-08", "close": 0.0167148, "volume": 129011.0}, {"date": "2014-07-09", "close": 0.0148576, "volume": 742886.0}, {"date": "2014-07-10", "close": 0.0167148, "volume": 253237.0}, {"date": "2014-07-11", "close": 0.0157862, "volume": 453176.0}, {"date": "2014-07-14", "close": 0.0167148, "volume": 338433.0}, {"date": "2014-07-15", "close": 0.0167148, "volume": 180491.0}, {"date": "2014-07-16", "close": 0.0157862, "volume": 719499.0}, {"date": "2014-07-17", "close": 0.0167148, "volume": 549938.0}, {"date": "2014-07-22", "close": 0.0176434, "volume": 275550.0}, {"date": "2014-07-23", "close": 0.0176434, "volume": 165252.0}, {"date": "2014-07-24", "close": 0.0176434, "volume": 327106.0}, {"date": "2014-07-25", "close": 0.0195006, "volume": 3255088.0}, {"date": "2014-07-28", "close": 0.0213578, "volume": 853854.0}, {"date": "2014-07-29", "close": 0.023215, "volume": 493843.0}, {"date": "2014-07-30", "close": 0.0222864, "volume": 1767305.0}, {"date": "2014-07-31", "close": 0.0222864, "volume": 308713.0}, {"date": "2014-08-01", "close": 0.0213578, "volume": 101704.0}, {"date": "2014-08-04", "close": 0.0204292, "volume": 237131.0}, {"date": "2014-08-05", "close": 0.0176434, "volume": 919128.0}, {"date": "2014-08-06", "close": 0.018572, "volume": 102450.0}, {"date": "2014-08-07", "close": 0.0204292, "volume": 484844.0}, {"date": "2014-08-08", "close": 0.0204292, "volume": 175720.0}, {"date": "2014-08-11", "close": 0.018572, "volume": 189908.0}, {"date": "2014-08-12", "close": 0.0195006, "volume": 79690.0}, {"date": "2014-08-13", "close": 0.0195006, "volume": 269222.0}, {"date": "2014-08-15", "close": 0.0195006, "volume": 107689.0}, {"date": "2014-08-18", "close": 0.0195006, "volume": 92613.0}, {"date": "2014-08-19", "close": 0.0176434, "volume": 636362.0}, {"date": "2014-08-21", "close": 0.0204292, "volume": 221081.0}, {"date": "2014-08-25", "close": 0.0195006, "volume": 152918.0}, {"date": "2014-08-26", "close": 0.018572, "volume": 214058.0}, {"date": "2014-08-28", "close": 0.018572, "volume": 54275.0}, {"date": "2014-08-29", "close": 0.0204292, "volume": 125108.0}, {"date": "2014-09-02", "close": 0.018572, "volume": 367032.0}, {"date": "2014-09-03", "close": 0.0176434, "volume": 351066.0}, {"date": "2014-09-04", "close": 0.018572, "volume": 29076.0}, {"date": "2014-09-05", "close": 0.0195006, "volume": 184546.0}, {"date": "2014-09-08", "close": 0.018572, "volume": 369049.0}, {"date": "2014-09-09", "close": 0.0195006, "volume": 336742.0}, {"date": "2014-09-10", "close": 0.018572, "volume": 284394.0}, {"date": "2014-09-11", "close": 0.018572, "volume": 437406.0}, {"date": "2014-09-12", "close": 0.0176434, "volume": 1434161.0}, {"date": "2014-09-16", "close": 0.0176434, "volume": 659847.0}, {"date": "2014-09-22", "close": 0.0176434, "volume": 540424.0}, {"date": "2014-09-23", "close": 0.0167148, "volume": 1005235.0}, {"date": "2014-09-24", "close": 0.0176434, "volume": 1191613.0}, {"date": "2014-09-25", "close": 0.0167148, "volume": 41191.0}, {"date": "2014-09-26", "close": 0.0167148, "volume": 479754.0}, {"date": "2014-09-29", "close": 0.0176434, "volume": 113073.0}, {"date": "2014-09-30", "close": 0.0167148, "volume": 467607.0}, {"date": "2014-10-01", "close": 0.0167148, "volume": 718513.0}, {"date": "2014-10-03", "close": 0.0157862, "volume": 5438294.0}, {"date": "2014-10-06", "close": 0.0157862, "volume": 433179.0}, {"date": "2014-10-07", "close": 0.0157862, "volume": 654651.0}, {"date": "2014-10-08", "close": 0.0157862, "volume": 323067.0}, {"date": "2014-10-09", "close": 0.0157862, "volume": 34840.0}, {"date": "2014-10-10", "close": 0.013929, "volume": 1217917.0}, {"date": "2014-10-13", "close": 0.013929, "volume": 704605.0}, {"date": "2014-10-14", "close": 0.0157862, "volume": 680697.0}, {"date": "2014-10-15", "close": 0.0157862, "volume": 32307.0}, {"date": "2014-10-16", "close": 0.0148576, "volume": 14161.0}, {"date": "2014-10-21", "close": 0.0148576, "volume": 29436.0}, {"date": "2014-10-23", "close": 0.0157862, "volume": 205951.0}, {"date": "2014-10-24", "close": 0.0148576, "volume": 800129.0}, {"date": "2014-10-27", "close": 0.0148576, "volume": 4846.0}, {"date": "2014-10-29", "close": 0.0148576, "volume": 336691.0}, {"date": "2014-10-30", "close": 0.0148576, "volume": 611284.0}, {"date": "2014-10-31", "close": 0.0148576, "volume": 625942.0}, {"date": "2014-11-03", "close": 0.0148576, "volume": 261264.0}, {"date": "2014-11-05", "close": 0.0148576, "volume": 411236.0}, {"date": "2014-11-06", "close": 0.013929, "volume": 1060370.0}, {"date": "2014-11-07", "close": 0.0130004, "volume": 604550.0}, {"date": "2014-11-10", "close": 0.0130004, "volume": 397454.0}, {"date": "2014-11-11", "close": 0.0130004, "volume": 134170.0}, {"date": "2014-11-12", "close": 0.0130004, "volume": 36681.0}, {"date": "2014-11-13", "close": 0.013929, "volume": 2476847.0}, {"date": "2014-11-14", "close": 0.0130004, "volume": 507641.0}, {"date": "2014-11-17", "close": 0.0130004, "volume": 242300.0}, {"date": "2014-11-20", "close": 0.013929, "volume": 107689.0}, {"date": "2014-11-21", "close": 0.013929, "volume": 495375.0}, {"date": "2014-11-24", "close": 0.0130004, "volume": 115233.0}, {"date": "2014-11-25", "close": 0.0130004, "volume": 10920.0}, {"date": "2014-11-26", "close": 0.013929, "volume": 463063.0}, {"date": "2014-11-27", "close": 0.0130004, "volume": 269466.0}, {"date": "2014-11-28", "close": 0.013929, "volume": 53844.0}, {"date": "2014-12-01", "close": 0.0120718, "volume": 1117166.0}, {"date": "2014-12-02", "close": 0.0120718, "volume": 43076.0}, {"date": "2014-12-03", "close": 0.0130004, "volume": 60395.0}, {"date": "2014-12-05", "close": 0.0130004, "volume": 54563.0}, {"date": "2014-12-10", "close": 0.0120718, "volume": 171584.0}, {"date": "2014-12-12", "close": 0.0102146, "volume": 430852.0}, {"date": "2014-12-18", "close": 0.0102146, "volume": 118279.0}, {"date": "2014-12-19", "close": 0.0111432, "volume": 89739.0}, {"date": "2014-12-23", "close": 0.0120718, "volume": 482814.0}, {"date": "2014-12-24", "close": 0.0111432, "volume": 163320.0}, {"date": "2014-12-29", "close": 0.0111432, "volume": 711474.0}, {"date": "2014-12-30", "close": 0.0130004, "volume": 694877.0}, {"date": "2014-12-31", "close": 0.0130004, "volume": 583795.0}, {"date": "2015-01-02", "close": 0.0130004, "volume": 49217.0}, {"date": "2015-01-06", "close": 0.0130004, "volume": 86151.0}, {"date": "2015-01-07", "close": 0.013929, "volume": 1615335.0}, {"date": "2015-01-08", "close": 0.013929, "volume": 309463.0}, {"date": "2015-01-09", "close": 0.0130004, "volume": 287769.0}, {"date": "2015-01-12", "close": 0.013929, "volume": 473293.0}, {"date": "2015-01-13", "close": 0.0148576, "volume": 133437.0}, {"date": "2015-01-14", "close": 0.0148576, "volume": 4428.0}, {"date": "2015-01-15", "close": 0.0148576, "volume": 770625.0}, {"date": "2015-01-16", "close": 0.0148576, "volume": 193840.0}, {"date": "2015-01-19", "close": 0.013929, "volume": 31859.0}, {"date": "2015-01-20", "close": 0.0130004, "volume": 272190.0}, {"date": "2015-01-21", "close": 0.013929, "volume": 363143.0}, {"date": "2015-01-22", "close": 0.013929, "volume": 1341315.0}, {"date": "2015-01-23", "close": 0.0167148, "volume": 1266351.0}, {"date": "2015-01-27", "close": 0.0148576, "volume": 899199.0}, {"date": "2015-01-28", "close": 0.013929, "volume": 1098660.0}, {"date": "2015-01-29", "close": 0.0130004, "volume": 1923317.0}, {"date": "2015-01-30", "close": 0.013929, "volume": 273486.0}, {"date": "2015-02-02", "close": 0.0176434, "volume": 2543036.0}, {"date": "2015-02-03", "close": 0.0195006, "volume": 5316093.0}, {"date": "2015-02-04", "close": 0.0204292, "volume": 1887788.0}, {"date": "2015-02-05", "close": 0.0204292, "volume": 1287329.0}, {"date": "2015-02-06", "close": 0.0167148, "volume": 2390295.0}, {"date": "2015-02-09", "close": 0.0176434, "volume": 8223249.0}, {"date": "2015-02-10", "close": 0.0167148, "volume": 2042860.0}, {"date": "2015-02-11", "close": 0.0157862, "volume": 856038.0}, {"date": "2015-02-12", "close": 0.0148576, "volume": 594081.0}, {"date": "2015-02-13", "close": 0.0167148, "volume": 1595891.0}, {"date": "2015-02-16", "close": 0.0167148, "volume": 590498.0}, {"date": "2015-02-17", "close": 0.0148576, "volume": 28669.0}, {"date": "2015-02-18", "close": 0.0148576, "volume": 46093.0}, {"date": "2015-02-19", "close": 0.0167148, "volume": 50322.0}, {"date": "2015-02-20", "close": 0.0148576, "volume": 1681597.0}, {"date": "2015-02-23", "close": 0.0157862, "volume": 1130734.0}, {"date": "2015-02-24", "close": 0.0157862, "volume": 774284.0}, {"date": "2015-02-26", "close": 0.027858, "volume": 35125495.0}, {"date": "2015-02-27", "close": 0.0241436, "volume": 12328313.0}, {"date": "2015-03-02", "close": 0.0241436, "volume": 4695372.0}, {"date": "2015-03-03", "close": 0.0241436, "volume": 780383.0}, {"date": "2015-03-04", "close": 0.023215, "volume": 1152272.0}, {"date": "2015-03-05", "close": 0.0269294, "volume": 4999609.0}, {"date": "2015-03-06", "close": 0.0260008, "volume": 1215434.0}, {"date": "2015-03-09", "close": 0.0241436, "volume": 825284.0}, {"date": "2015-03-10", "close": 0.023215, "volume": 699464.0}, {"date": "2015-03-11", "close": 0.023215, "volume": 935242.0}, {"date": "2015-03-12", "close": 0.023215, "volume": 1837633.0}, {"date": "2015-03-13", "close": 0.0213578, "volume": 630000.0}, {"date": "2015-03-16", "close": 0.0213578, "volume": 359484.0}, {"date": "2015-03-17", "close": 0.0204292, "volume": 93767.0}, {"date": "2015-03-18", "close": 0.0195006, "volume": 897343.0}, {"date": "2015-03-19", "close": 0.0204292, "volume": 100720.0}, {"date": "2015-03-20", "close": 0.023215, "volume": 395151.0}, {"date": "2015-03-23", "close": 0.0250722, "volume": 636868.0}, {"date": "2015-03-24", "close": 0.0269294, "volume": 3917342.0}, {"date": "2015-03-25", "close": 0.0287866, "volume": 2856890.0}, {"date": "2015-03-26", "close": 0.0269294, "volume": 1456094.0}, {"date": "2015-03-27", "close": 0.0269294, "volume": 990836.0}, {"date": "2015-03-30", "close": 0.0260008, "volume": 1892813.0}, {"date": "2015-03-31", "close": 0.0260008, "volume": 736761.0}, {"date": "2015-04-01", "close": 0.0250722, "volume": 271151.0}, {"date": "2015-04-02", "close": 0.0250722, "volume": 21538.0}, {"date": "2015-04-07", "close": 0.0269294, "volume": 191198.0}, {"date": "2015-04-08", "close": 0.0269294, "volume": 400129.0}, {"date": "2015-04-09", "close": 0.0287866, "volume": 1827299.0}, {"date": "2015-04-10", "close": 0.0297152, "volume": 2116764.0}, {"date": "2015-04-13", "close": 0.0315724, "volume": 3847189.0}, {"date": "2015-04-14", "close": 0.0315724, "volume": 2529284.0}, {"date": "2015-04-15", "close": 0.032501, "volume": 7123990.0}, {"date": "2015-04-16", "close": 0.0306438, "volume": 568923.0}, {"date": "2015-04-17", "close": 0.0315724, "volume": 516907.0}, {"date": "2015-04-20", "close": 0.0315724, "volume": 1340740.0}, {"date": "2015-04-21", "close": 0.0297152, "volume": 6417884.0}, {"date": "2015-04-22", "close": 0.032501, "volume": 2695671.0}, {"date": "2015-04-23", "close": 0.0287866, "volume": 1793717.0}, {"date": "2015-04-24", "close": 0.0297152, "volume": 942141.0}, {"date": "2015-04-27", "close": 0.0287866, "volume": 1585435.0}, {"date": "2015-04-28", "close": 0.0287866, "volume": 442965.0}, {"date": "2015-04-29", "close": 0.0297152, "volume": 760141.0}, {"date": "2015-05-01", "close": 0.0297152, "volume": 268889.0}, {"date": "2015-05-04", "close": 0.0287866, "volume": 661777.0}, {"date": "2015-05-05", "close": 0.0269294, "volume": 1298397.0}, {"date": "2015-05-06", "close": 0.027858, "volume": 188478.0}, {"date": "2015-05-07", "close": 0.027858, "volume": 555742.0}, {"date": "2015-05-08", "close": 0.0269294, "volume": 195695.0}, {"date": "2015-05-11", "close": 0.0260008, "volume": 107689.0}, {"date": "2015-05-12", "close": 0.0269294, "volume": 407316.0}, {"date": "2015-05-13", "close": 0.0260008, "volume": 755490.0}, {"date": "2015-05-14", "close": 0.0260008, "volume": 1079032.0}, {"date": "2015-05-15", "close": 0.0260008, "volume": 1358863.0}, {"date": "2015-05-18", "close": 0.0250722, "volume": 919594.0}, {"date": "2015-05-19", "close": 0.0250722, "volume": 774902.0}, {"date": "2015-05-20", "close": 0.023215, "volume": 830860.0}, {"date": "2015-05-21", "close": 0.0241436, "volume": 1124273.0}, {"date": "2015-05-22", "close": 0.0250722, "volume": 167278.0}, {"date": "2015-05-25", "close": 0.0250722, "volume": 53666.0}, {"date": "2015-05-26", "close": 0.0250722, "volume": 13571.0}, {"date": "2015-05-27", "close": 0.0250722, "volume": 3772463.0}, {"date": "2015-05-28", "close": 0.023215, "volume": 745697.0}, {"date": "2015-05-29", "close": 0.0241436, "volume": 48964.0}, {"date": "2015-06-01", "close": 0.0241436, "volume": 303552.0}, {"date": "2015-06-02", "close": 0.023215, "volume": 1053058.0}, {"date": "2015-06-03", "close": 0.023215, "volume": 187651.0}, {"date": "2015-06-04", "close": 0.023215, "volume": 179481.0}, {"date": "2015-06-05", "close": 0.023215, "volume": 164980.0}, {"date": "2015-06-09", "close": 0.023215, "volume": 737377.0}, {"date": "2015-06-10", "close": 0.0241436, "volume": 580052.0}, {"date": "2015-06-11", "close": 0.023215, "volume": 214669.0}, {"date": "2015-06-12", "close": 0.023215, "volume": 108483.0}, {"date": "2015-06-15", "close": 0.023215, "volume": 542915.0}, {"date": "2015-06-16", "close": 0.0222864, "volume": 507727.0}, {"date": "2015-06-17", "close": 0.0241436, "volume": 1744973.0}, {"date": "2015-06-18", "close": 0.0269294, "volume": 538445.0}, {"date": "2015-06-19", "close": 0.0260008, "volume": 779998.0}, {"date": "2015-06-22", "close": 0.0250722, "volume": 378434.0}, {"date": "2015-06-23", "close": 0.0250722, "volume": 426036.0}, {"date": "2015-06-24", "close": 0.027858, "volume": 902611.0}, {"date": "2015-06-25", "close": 0.027858, "volume": 1851900.0}, {"date": "2015-06-26", "close": 0.0269294, "volume": 1780738.0}, {"date": "2015-06-29", "close": 0.0269294, "volume": 127436.0}, {"date": "2015-06-30", "close": 0.0260008, "volume": 1794928.0}, {"date": "2015-07-01", "close": 0.0269294, "volume": 154238.0}, {"date": "2015-07-02", "close": 0.0269294, "volume": 726658.0}, {"date": "2015-07-03", "close": 0.0269294, "volume": 77354.0}, {"date": "2015-07-07", "close": 0.0260008, "volume": 18846.0}, {"date": "2015-07-08", "close": 0.0260008, "volume": 1076890.0}, {"date": "2015-07-09", "close": 0.0269294, "volume": 1470165.0}, {"date": "2015-07-10", "close": 0.0269294, "volume": 27523.0}, {"date": "2015-07-13", "close": 0.0269294, "volume": 840513.0}, {"date": "2015-07-14", "close": 0.0269294, "volume": 155180.0}, {"date": "2015-07-15", "close": 0.0269294, "volume": 61384.0}, {"date": "2015-07-16", "close": 0.0269294, "volume": 155626.0}, {"date": "2015-07-20", "close": 0.0269294, "volume": 4306.0}, {"date": "2015-07-21", "close": 0.0269294, "volume": 825165.0}, {"date": "2015-07-22", "close": 0.027858, "volume": 218609.0}, {"date": "2015-07-23", "close": 0.0269294, "volume": 646134.0}, {"date": "2015-07-24", "close": 0.0260008, "volume": 253818.0}, {"date": "2015-07-27", "close": 0.027858, "volume": 991497.0}, {"date": "2015-07-28", "close": 0.027858, "volume": 465410.0}, {"date": "2015-07-29", "close": 0.027858, "volume": 1111013.0}, {"date": "2015-07-30", "close": 0.027858, "volume": 189015.0}, {"date": "2015-07-31", "close": 0.0269294, "volume": 472216.0}, {"date": "2015-08-03", "close": 0.0269294, "volume": 2794702.0}, {"date": "2015-08-04", "close": 0.027858, "volume": 3868651.0}, {"date": "2015-08-05", "close": 0.0269294, "volume": 59295.0}, {"date": "2015-08-06", "close": 0.0269294, "volume": 1116735.0}, {"date": "2015-08-07", "close": 0.0287866, "volume": 1281499.0}, {"date": "2015-08-10", "close": 0.0315724, "volume": 546802.0}, {"date": "2015-08-11", "close": 0.0315724, "volume": 1130527.0}, {"date": "2015-08-12", "close": 0.0315724, "volume": 400985.0}, {"date": "2015-08-13", "close": 0.0315724, "volume": 1609470.0}, {"date": "2015-08-14", "close": 0.0306438, "volume": 255766.0}, {"date": "2015-08-17", "close": 0.0306438, "volume": 209414.0}, {"date": "2015-08-18", "close": 0.0315724, "volume": 238183.0}, {"date": "2015-08-19", "close": 0.0306438, "volume": 936557.0}, {"date": "2015-08-20", "close": 0.0334296, "volume": 837204.0}, {"date": "2015-08-21", "close": 0.037144, "volume": 4802524.0}, {"date": "2015-08-24", "close": 0.037144, "volume": 1369712.0}, {"date": "2015-08-25", "close": 0.0334296, "volume": 315135.0}, {"date": "2015-08-26", "close": 0.0343582, "volume": 1199578.0}, {"date": "2015-08-27", "close": 0.0352868, "volume": 133109.0}, {"date": "2015-08-28", "close": 0.037144, "volume": 642426.0}, {"date": "2015-09-01", "close": 0.0380726, "volume": 678185.0}, {"date": "2015-09-02", "close": 0.041787, "volume": 4208770.0}, {"date": "2015-09-03", "close": 0.037144, "volume": 345071.0}, {"date": "2015-09-04", "close": 0.0352868, "volume": 336214.0}, {"date": "2015-09-07", "close": 0.037144, "volume": 1438030.0}, {"date": "2015-09-08", "close": 0.0380726, "volume": 1325486.0}, {"date": "2015-09-09", "close": 0.037144, "volume": 1117989.0}, {"date": "2015-09-11", "close": 0.0380726, "volume": 767594.0}, {"date": "2015-09-14", "close": 0.0390012, "volume": 222537.0}, {"date": "2015-09-16", "close": 0.0390012, "volume": 650528.0}, {"date": "2015-09-17", "close": 0.0436442, "volume": 659370.0}, {"date": "2015-09-18", "close": 0.0455014, "volume": 4830840.0}, {"date": "2015-09-21", "close": 0.0482872, "volume": 2107187.0}, {"date": "2015-09-22", "close": 0.0566446, "volume": 3469222.0}, {"date": "2015-09-23", "close": 0.0529302, "volume": 3888982.0}, {"date": "2015-09-24", "close": 0.055716, "volume": 1297810.0}, {"date": "2015-09-25", "close": 0.0612876, "volume": 2139436.0}, {"date": "2015-09-28", "close": 0.0631448, "volume": 400633.0}, {"date": "2015-09-29", "close": 0.0575732, "volume": 589754.0}, {"date": "2015-09-30", "close": 0.0566446, "volume": 400347.0}, {"date": "2015-10-01", "close": 0.0547874, "volume": 36614.0}, {"date": "2015-10-02", "close": 0.0538588, "volume": 478086.0}, {"date": "2015-10-05", "close": 0.0538588, "volume": 1254052.0}, {"date": "2015-10-06", "close": 0.0566446, "volume": 295055.0}, {"date": "2015-10-07", "close": 0.055716, "volume": 613716.0}, {"date": "2015-10-08", "close": 0.055716, "volume": 262294.0}, {"date": "2015-10-09", "close": 0.0520016, "volume": 194632.0}, {"date": "2015-10-12", "close": 0.0529302, "volume": 193840.0}, {"date": "2015-10-13", "close": 0.0566446, "volume": 1012381.0}, {"date": "2015-10-14", "close": 0.060359, "volume": 1688472.0}, {"date": "2015-10-15", "close": 0.0612876, "volume": 2571665.0}, {"date": "2015-10-16", "close": 0.0622162, "volume": 1199987.0}, {"date": "2015-10-19", "close": 0.060359, "volume": 1518605.0}, {"date": "2015-10-20", "close": 0.0594304, "volume": 1247177.0}, {"date": "2015-10-21", "close": 0.0585018, "volume": 858593.0}, {"date": "2015-10-22", "close": 0.0585018, "volume": 159324.0}, {"date": "2015-10-23", "close": 0.0575732, "volume": 802002.0}, {"date": "2015-10-26", "close": 0.0594304, "volume": 1086318.0}, {"date": "2015-10-27", "close": 0.0566446, "volume": 717715.0}, {"date": "2015-10-28", "close": 0.0594304, "volume": 346612.0}, {"date": "2015-10-29", "close": 0.0612876, "volume": 511690.0}, {"date": "2015-10-30", "close": 0.0612876, "volume": 825214.0}, {"date": "2015-11-02", "close": 0.060359, "volume": 74628.0}, {"date": "2015-11-03", "close": 0.060359, "volume": 41704.0}, {"date": "2015-11-04", "close": 0.0594304, "volume": 40194.0}, {"date": "2015-11-05", "close": 0.0566446, "volume": 1026210.0}, {"date": "2015-11-06", "close": 0.0547874, "volume": 1234510.0}, {"date": "2015-11-09", "close": 0.0547874, "volume": 575956.0}, {"date": "2015-11-10", "close": 0.0520016, "volume": 128937.0}, {"date": "2015-11-11", "close": 0.0547874, "volume": 792967.0}, {"date": "2015-11-12", "close": 0.0538588, "volume": 1017898.0}, {"date": "2015-11-13", "close": 0.0529302, "volume": 53844.0}, {"date": "2015-11-16", "close": 0.051073, "volume": 291413.0}, {"date": "2015-11-17", "close": 0.051073, "volume": 58697.0}, {"date": "2015-11-18", "close": 0.051073, "volume": 183071.0}, {"date": "2015-11-19", "close": 0.0520016, "volume": 139119.0}, {"date": "2015-11-20", "close": 0.0492158, "volume": 455622.0}, {"date": "2015-11-23", "close": 0.04643, "volume": 333836.0}, {"date": "2015-11-24", "close": 0.0445728, "volume": 107689.0}, {"date": "2015-11-25", "close": 0.0436442, "volume": 47146.0}, {"date": "2015-11-26", "close": 0.0427156, "volume": 70828.0}, {"date": "2015-11-27", "close": 0.0408584, "volume": 873329.0}, {"date": "2015-11-30", "close": 0.037144, "volume": 601075.0}, {"date": "2015-12-01", "close": 0.0408584, "volume": 302687.0}, {"date": "2015-12-02", "close": 0.041787, "volume": 20395.0}, {"date": "2015-12-03", "close": 0.0390012, "volume": 189141.0}, {"date": "2015-12-04", "close": 0.037144, "volume": 376911.0}, {"date": "2015-12-07", "close": 0.0427156, "volume": 145037.0}, {"date": "2015-12-09", "close": 0.041787, "volume": 8292.0}, {"date": "2015-12-10", "close": 0.041787, "volume": 46367.0}, {"date": "2015-12-11", "close": 0.041787, "volume": 69338.0}, {"date": "2015-12-14", "close": 0.041787, "volume": 2454.0}, {"date": "2015-12-15", "close": 0.0399298, "volume": 8077.0}, {"date": "2015-12-16", "close": 0.0399298, "volume": 5222.0}, {"date": "2015-12-17", "close": 0.0399298, "volume": 16288.0}, {"date": "2015-12-18", "close": 0.0399298, "volume": 28.0}, {"date": "2015-12-21", "close": 0.0399298, "volume": 53844.0}, {"date": "2015-12-22", "close": 0.0380726, "volume": 202677.0}, {"date": "2015-12-23", "close": 0.037144, "volume": 137632.0}, {"date": "2015-12-29", "close": 0.037144, "volume": 332747.0}, {"date": "2015-12-30", "close": 0.037144, "volume": 8294.0}, {"date": "2015-12-31", "close": 0.0362154, "volume": 73587.0}, {"date": "2016-01-05", "close": 0.037144, "volume": 78649.0}, {"date": "2016-01-06", "close": 0.0380726, "volume": 21538.0}, {"date": "2016-01-07", "close": 0.0436442, "volume": 630138.0}, {"date": "2016-01-08", "close": 0.0436442, "volume": 357457.0}, {"date": "2016-01-11", "close": 0.0408584, "volume": 326541.0}, {"date": "2016-01-12", "close": 0.0408584, "volume": 12031.0}, {"date": "2016-01-13", "close": 0.041787, "volume": 35247.0}, {"date": "2016-01-14", "close": 0.041787, "volume": 42489.0}, {"date": "2016-01-15", "close": 0.0399298, "volume": 115151.0}, {"date": "2016-01-18", "close": 0.0399298, "volume": 180020.0}, {"date": "2016-01-19", "close": 0.041787, "volume": 641933.0}, {"date": "2016-01-20", "close": 0.04643, "volume": 1597732.0}, {"date": "2016-01-21", "close": 0.0520016, "volume": 980835.0}, {"date": "2016-01-22", "close": 0.0520016, "volume": 155320.0}, {"date": "2016-01-25", "close": 0.051073, "volume": 1056603.0}, {"date": "2016-01-27", "close": 0.051073, "volume": 64613.0}, {"date": "2016-01-28", "close": 0.0529302, "volume": 190869.0}, {"date": "2016-01-29", "close": 0.0547874, "volume": 385183.0}, {"date": "2016-02-01", "close": 0.051073, "volume": 202814.0}, {"date": "2016-02-02", "close": 0.051073, "volume": 239815.0}, {"date": "2016-02-03", "close": 0.0501444, "volume": 27999.0}, {"date": "2016-02-04", "close": 0.0482872, "volume": 328451.0}, {"date": "2016-02-05", "close": 0.0501444, "volume": 326536.0}, {"date": "2016-02-08", "close": 0.04643, "volume": 161533.0}, {"date": "2016-02-09", "close": 0.0501444, "volume": 654938.0}, {"date": "2016-02-10", "close": 0.0482872, "volume": 797954.0}, {"date": "2016-02-11", "close": 0.0445728, "volume": 451872.0}, {"date": "2016-02-12", "close": 0.0473586, "volume": 309530.0}, {"date": "2016-02-15", "close": 0.0445728, "volume": 352048.0}, {"date": "2016-02-16", "close": 0.0399298, "volume": 1181279.0}, {"date": "2016-02-17", "close": 0.041787, "volume": 1009569.0}, {"date": "2016-02-18", "close": 0.041787, "volume": 1212042.0}, {"date": "2016-02-19", "close": 0.0408584, "volume": 985122.0}, {"date": "2016-02-22", "close": 0.0380726, "volume": 267155.0}, {"date": "2016-02-23", "close": 0.0408584, "volume": 779745.0}, {"date": "2016-02-24", "close": 0.0408584, "volume": 1300087.0}, {"date": "2016-02-25", "close": 0.041787, "volume": 769430.0}, {"date": "2016-02-26", "close": 0.041787, "volume": 123708.0}, {"date": "2016-02-29", "close": 0.0399298, "volume": 30513.0}, {"date": "2016-03-01", "close": 0.0408584, "volume": 933166.0}, {"date": "2016-03-02", "close": 0.041787, "volume": 491550.0}, {"date": "2016-03-03", "close": 0.041787, "volume": 1205188.0}, {"date": "2016-03-04", "close": 0.041787, "volume": 1037525.0}, {"date": "2016-03-07", "close": 0.041787, "volume": 1273469.0}, {"date": "2016-03-08", "close": 0.0399298, "volume": 1608702.0}, {"date": "2016-03-09", "close": 0.037144, "volume": 1103341.0}, {"date": "2016-03-10", "close": 0.0380726, "volume": 1311146.0}, {"date": "2016-03-11", "close": 0.0408584, "volume": 150501.0}, {"date": "2016-03-14", "close": 0.0390012, "volume": 76255.0}, {"date": "2016-03-15", "close": 0.0362154, "volume": 62702.0}, {"date": "2016-03-16", "close": 0.0390012, "volume": 292373.0}, {"date": "2016-03-17", "close": 0.0408584, "volume": 593572.0}, {"date": "2016-03-18", "close": 0.0408584, "volume": 111818.0}, {"date": "2016-03-21", "close": 0.0399298, "volume": 190575.0}, {"date": "2016-03-22", "close": 0.0390012, "volume": 545921.0}, {"date": "2016-03-24", "close": 0.0362154, "volume": 2218390.0}, {"date": "2016-03-29", "close": 0.0362154, "volume": 748588.0}, {"date": "2016-03-30", "close": 0.0352868, "volume": 593661.0}, {"date": "2016-03-31", "close": 0.037144, "volume": 485010.0}, {"date": "2016-04-01", "close": 0.0352868, "volume": 27913.0}, {"date": "2016-04-04", "close": 0.0390012, "volume": 259606.0}, {"date": "2016-04-06", "close": 0.037144, "volume": 34636.0}, {"date": "2016-04-07", "close": 0.037144, "volume": 169610.0}, {"date": "2016-04-08", "close": 0.037144, "volume": 1383733.0}, {"date": "2016-04-11", "close": 0.037144, "volume": 963170.0}, {"date": "2016-04-12", "close": 0.037144, "volume": 584921.0}, {"date": "2016-04-13", "close": 0.037144, "volume": 257225.0}, {"date": "2016-04-14", "close": 0.037144, "volume": 5384.0}, {"date": "2016-04-15", "close": 0.0362154, "volume": 117908.0}, {"date": "2016-04-18", "close": 0.0352868, "volume": 212580.0}, {"date": "2016-04-19", "close": 0.0352868, "volume": 52953.0}, {"date": "2016-04-20", "close": 0.0362154, "volume": 175038.0}, {"date": "2016-04-21", "close": 0.0352868, "volume": 438642.0}, {"date": "2016-04-22", "close": 0.0343582, "volume": 505877.0}, {"date": "2016-04-26", "close": 0.0352868, "volume": 61134.0}, {"date": "2016-04-27", "close": 0.0343582, "volume": 459888.0}, {"date": "2016-04-28", "close": 0.0352868, "volume": 1316767.0}, {"date": "2016-04-29", "close": 0.0362154, "volume": 1007894.0}, {"date": "2016-05-02", "close": 0.0362154, "volume": 1955727.0}, {"date": "2016-05-03", "close": 0.0362154, "volume": 200097.0}, {"date": "2016-05-04", "close": 0.0380726, "volume": 1208861.0}, {"date": "2016-05-05", "close": 0.0343582, "volume": 255027.0}, {"date": "2016-05-06", "close": 0.037144, "volume": 17230.0}, {"date": "2016-05-09", "close": 0.0399298, "volume": 2055235.0}, {"date": "2016-05-10", "close": 0.0399298, "volume": 570442.0}, {"date": "2016-05-11", "close": 0.0399298, "volume": 15997.0}, {"date": "2016-05-12", "close": 0.037144, "volume": 266583.0}, {"date": "2016-05-13", "close": 0.0390012, "volume": 530524.0}, {"date": "2016-05-16", "close": 0.0380726, "volume": 382396.0}, {"date": "2016-05-17", "close": 0.0352868, "volume": 579105.0}, {"date": "2016-05-18", "close": 0.0362154, "volume": 317589.0}, {"date": "2016-05-19", "close": 0.037144, "volume": 215391.0}, {"date": "2016-05-20", "close": 0.0399298, "volume": 753823.0}, {"date": "2016-05-23", "close": 0.0380726, "volume": 1077083.0}, {"date": "2016-05-24", "close": 0.0390012, "volume": 744010.0}, {"date": "2016-05-25", "close": 0.037144, "volume": 221659.0}, {"date": "2016-05-26", "close": 0.037144, "volume": 883849.0}, {"date": "2016-05-27", "close": 0.0362154, "volume": 2692.0}, {"date": "2016-05-30", "close": 0.0362154, "volume": 517449.0}, {"date": "2016-05-31", "close": 0.0380726, "volume": 1917953.0}, {"date": "2016-06-01", "close": 0.0390012, "volume": 960782.0}, {"date": "2016-06-02", "close": 0.0390012, "volume": 1434404.0}, {"date": "2016-06-03", "close": 0.0380726, "volume": 378816.0}, {"date": "2016-06-06", "close": 0.041787, "volume": 1099014.0}, {"date": "2016-06-07", "close": 0.0445728, "volume": 2376292.0}, {"date": "2016-06-08", "close": 0.04643, "volume": 8086055.0}, {"date": "2016-06-09", "close": 0.0445728, "volume": 2662244.0}, {"date": "2016-06-10", "close": 0.0445728, "volume": 1720076.0}, {"date": "2016-06-14", "close": 0.0473586, "volume": 9372124.0}, {"date": "2016-06-15", "close": 0.0445728, "volume": 4208291.0}, {"date": "2016-06-16", "close": 0.0455014, "volume": 551852.0}, {"date": "2016-06-17", "close": 0.0455014, "volume": 437762.0}, {"date": "2016-06-20", "close": 0.0445728, "volume": 155957.0}, {"date": "2016-06-21", "close": 0.0390012, "volume": 442363.0}, {"date": "2016-06-22", "close": 0.0399298, "volume": 126479.0}, {"date": "2016-06-23", "close": 0.041787, "volume": 114208.0}, {"date": "2016-06-24", "close": 0.0436442, "volume": 1969413.0}, {"date": "2016-06-27", "close": 0.0445728, "volume": 1554502.0}, {"date": "2016-06-28", "close": 0.041787, "volume": 804268.0}, {"date": "2016-06-29", "close": 0.04643, "volume": 247456.0}, {"date": "2016-06-30", "close": 0.0455014, "volume": 815560.0}, {"date": "2016-07-01", "close": 0.0445728, "volume": 1039889.0}, {"date": "2016-07-04", "close": 0.0492158, "volume": 2376608.0}, {"date": "2016-07-05", "close": 0.0547874, "volume": 3373982.0}, {"date": "2016-07-06", "close": 0.065002, "volume": 3884369.0}, {"date": "2016-07-07", "close": 0.0659306, "volume": 6031216.0}, {"date": "2016-07-08", "close": 0.0640734, "volume": 1375572.0}, {"date": "2016-07-11", "close": 0.0705736, "volume": 1797700.0}, {"date": "2016-07-12", "close": 0.069645, "volume": 3054819.0}, {"date": "2016-07-13", "close": 0.0687164, "volume": 1589207.0}, {"date": "2016-07-14", "close": 0.0687164, "volume": 729680.0}, {"date": "2016-07-15", "close": 0.0687164, "volume": 868914.0}, {"date": "2016-07-18", "close": 0.069645, "volume": 1791091.0}, {"date": "2016-07-19", "close": 0.0687164, "volume": 574585.0}, {"date": "2016-07-20", "close": 0.0687164, "volume": 290555.0}, {"date": "2016-07-21", "close": 0.0705736, "volume": 888976.0}, {"date": "2016-07-22", "close": 0.069645, "volume": 1729169.0}, {"date": "2016-07-25", "close": 0.069645, "volume": 443371.0}, {"date": "2016-07-26", "close": 0.0677878, "volume": 1074437.0}, {"date": "2016-07-27", "close": 0.0575732, "volume": 2470149.0}, {"date": "2016-07-28", "close": 0.065002, "volume": 1353285.0}, {"date": "2016-07-29", "close": 0.0640734, "volume": 1015531.0}, {"date": "2016-08-01", "close": 0.0677878, "volume": 781233.0}, {"date": "2016-08-02", "close": 0.069645, "volume": 195899.0}, {"date": "2016-08-03", "close": 0.0668592, "volume": 1773089.0}, {"date": "2016-08-04", "close": 0.065002, "volume": 391862.0}, {"date": "2016-08-05", "close": 0.065002, "volume": 560004.0}, {"date": "2016-08-08", "close": 0.0640734, "volume": 783784.0}, {"date": "2016-08-09", "close": 0.0631448, "volume": 728614.0}, {"date": "2016-08-10", "close": 0.065002, "volume": 561172.0}, {"date": "2016-08-11", "close": 0.065002, "volume": 777316.0}, {"date": "2016-08-12", "close": 0.0622162, "volume": 59748.0}, {"date": "2016-08-15", "close": 0.0594304, "volume": 1014669.0}, {"date": "2016-08-16", "close": 0.0622162, "volume": 766677.0}, {"date": "2016-08-17", "close": 0.0659306, "volume": 615055.0}, {"date": "2016-08-18", "close": 0.0668592, "volume": 166379.0}, {"date": "2016-08-19", "close": 0.0677878, "volume": 1071751.0}, {"date": "2016-08-22", "close": 0.0640734, "volume": 151882.0}, {"date": "2016-08-23", "close": 0.0640734, "volume": 701779.0}, {"date": "2016-08-24", "close": 0.0640734, "volume": 94999.0}, {"date": "2016-08-25", "close": 0.0622162, "volume": 284514.0}, {"date": "2016-08-26", "close": 0.060359, "volume": 334528.0}, {"date": "2016-08-29", "close": 0.0612876, "volume": 770673.0}, {"date": "2016-08-30", "close": 0.0612876, "volume": 676175.0}, {"date": "2016-08-31", "close": 0.0612876, "volume": 839110.0}, {"date": "2016-09-01", "close": 0.0612876, "volume": 524949.0}, {"date": "2016-09-02", "close": 0.0612876, "volume": 804743.0}, {"date": "2016-09-05", "close": 0.0612876, "volume": 507503.0}, {"date": "2016-09-06", "close": 0.0640734, "volume": 115180.0}, {"date": "2016-09-07", "close": 0.069645, "volume": 1380743.0}, {"date": "2016-09-08", "close": 0.0677878, "volume": 1092815.0}, {"date": "2016-09-09", "close": 0.065002, "volume": 988492.0}, {"date": "2016-09-12", "close": 0.065002, "volume": 182301.0}, {"date": "2016-09-13", "close": 0.0640734, "volume": 280314.0}, {"date": "2016-09-14", "close": 0.0612876, "volume": 218637.0}, {"date": "2016-09-15", "close": 0.0612876, "volume": 996147.0}, {"date": "2016-09-16", "close": 0.0622162, "volume": 355852.0}, {"date": "2016-09-19", "close": 0.0612876, "volume": 53844.0}, {"date": "2016-09-20", "close": 0.0622162, "volume": 120815.0}, {"date": "2016-09-22", "close": 0.0668592, "volume": 134466.0}, {"date": "2016-09-23", "close": 0.078931, "volume": 4751631.0}, {"date": "2016-09-26", "close": 0.0770738, "volume": 932942.0}, {"date": "2016-09-27", "close": 0.083574, "volume": 4451321.0}, {"date": "2016-09-28", "close": 0.083574, "volume": 2558386.0}, {"date": "2016-09-29", "close": 0.0845026, "volume": 2020687.0}, {"date": "2016-09-30", "close": 0.0854312, "volume": 1005769.0}, {"date": "2016-10-03", "close": 0.09286, "volume": 5884212.0}, {"date": "2016-10-04", "close": 0.0872884, "volume": 2445559.0}, {"date": "2016-10-05", "close": 0.0807882, "volume": 2693001.0}, {"date": "2016-10-06", "close": 0.083574, "volume": 1055507.0}, {"date": "2016-10-07", "close": 0.0817168, "volume": 1156588.0}, {"date": "2016-10-10", "close": 0.0798596, "volume": 464406.0}, {"date": "2016-10-11", "close": 0.0770738, "volume": 723765.0}, {"date": "2016-10-12", "close": 0.0761452, "volume": 4238202.0}, {"date": "2016-10-13", "close": 0.0872884, "volume": 2436149.0}, {"date": "2016-10-14", "close": 0.0872884, "volume": 473338.0}, {"date": "2016-10-17", "close": 0.083574, "volume": 418092.0}, {"date": "2016-10-18", "close": 0.083574, "volume": 338889.0}, {"date": "2016-10-19", "close": 0.0863598, "volume": 505104.0}, {"date": "2016-10-20", "close": 0.083574, "volume": 577131.0}, {"date": "2016-10-21", "close": 0.083574, "volume": 606201.0}, {"date": "2016-10-24", "close": 0.0798596, "volume": 848136.0}, {"date": "2016-10-25", "close": 0.078931, "volume": 275544.0}, {"date": "2016-10-26", "close": 0.0780024, "volume": 576400.0}, {"date": "2016-10-27", "close": 0.0770738, "volume": 117777.0}, {"date": "2016-10-28", "close": 0.078931, "volume": 449030.0}, {"date": "2016-10-31", "close": 0.083574, "volume": 375741.0}, {"date": "2016-11-01", "close": 0.0807882, "volume": 60450.0}, {"date": "2016-11-02", "close": 0.0826454, "volume": 2281399.0}, {"date": "2016-11-03", "close": 0.083574, "volume": 817699.0}, {"date": "2016-11-04", "close": 0.083574, "volume": 839259.0}, {"date": "2016-11-07", "close": 0.0826454, "volume": 589047.0}, {"date": "2016-11-08", "close": 0.0826454, "volume": 1147087.0}, {"date": "2016-11-09", "close": 0.0854312, "volume": 2387483.0}, {"date": "2016-11-10", "close": 0.083574, "volume": 713317.0}, {"date": "2016-11-11", "close": 0.0807882, "volume": 611233.0}, {"date": "2016-11-14", "close": 0.0780024, "volume": 1287152.0}, {"date": "2016-11-15", "close": 0.078931, "volume": 141022.0}, {"date": "2016-11-16", "close": 0.078931, "volume": 106433.0}, {"date": "2016-11-17", "close": 0.0780024, "volume": 211070.0}, {"date": "2016-11-18", "close": 0.0770738, "volume": 441431.0}, {"date": "2016-11-21", "close": 0.0733594, "volume": 498966.0}, {"date": "2016-11-22", "close": 0.0705736, "volume": 979608.0}, {"date": "2016-11-23", "close": 0.069645, "volume": 262482.0}, {"date": "2016-11-24", "close": 0.0677878, "volume": 1654453.0}, {"date": "2016-11-25", "close": 0.0659306, "volume": 189639.0}, {"date": "2016-11-28", "close": 0.0677878, "volume": 180173.0}, {"date": "2016-11-29", "close": 0.0687164, "volume": 312104.0}, {"date": "2016-11-30", "close": 0.0687164, "volume": 446075.0}, {"date": "2016-12-01", "close": 0.0705736, "volume": 107689.0}, {"date": "2016-12-02", "close": 0.069645, "volume": 926853.0}, {"date": "2016-12-05", "close": 0.0631448, "volume": 1224.0}, {"date": "2016-12-06", "close": 0.0631448, "volume": 26629.0}, {"date": "2016-12-08", "close": 0.065002, "volume": 161149.0}, {"date": "2016-12-09", "close": 0.0631448, "volume": 48897.0}, {"date": "2016-12-12", "close": 0.0631448, "volume": 72419.0}, {"date": "2016-12-13", "close": 0.0631448, "volume": 99828.0}, {"date": "2016-12-14", "close": 0.065002, "volume": 134611.0}, {"date": "2016-12-15", "close": 0.065002, "volume": 4308.0}, {"date": "2016-12-16", "close": 0.0575732, "volume": 2486002.0}, {"date": "2016-12-19", "close": 0.0622162, "volume": 159303.0}, {"date": "2016-12-20", "close": 0.0622162, "volume": 328844.0}, {"date": "2016-12-21", "close": 0.0622162, "volume": 16153.0}, {"date": "2016-12-22", "close": 0.060359, "volume": 500834.0}, {"date": "2016-12-23", "close": 0.0585018, "volume": 1024227.0}, {"date": "2016-12-28", "close": 0.0594304, "volume": 180715.0}, {"date": "2016-12-29", "close": 0.060359, "volume": 200771.0}, {"date": "2016-12-30", "close": 0.0622162, "volume": 954589.0}, {"date": "2017-01-03", "close": 0.0622162, "volume": 471340.0}, {"date": "2017-01-04", "close": 0.0631448, "volume": 360014.0}, {"date": "2017-01-05", "close": 0.0631448, "volume": 55895.0}, {"date": "2017-01-06", "close": 0.0640734, "volume": 1898068.0}, {"date": "2017-01-09", "close": 0.065002, "volume": 1210034.0}, {"date": "2017-01-10", "close": 0.0640734, "volume": 282606.0}, {"date": "2017-01-11", "close": 0.0631448, "volume": 610654.0}, {"date": "2017-01-12", "close": 0.0640734, "volume": 468986.0}, {"date": "2017-01-13", "close": 0.0622162, "volume": 802478.0}, {"date": "2017-01-16", "close": 0.0612876, "volume": 1013429.0}, {"date": "2017-01-17", "close": 0.0612876, "volume": 40922.0}, {"date": "2017-01-18", "close": 0.0631448, "volume": 22337.0}, {"date": "2017-01-19", "close": 0.0631448, "volume": 32972.0}, {"date": "2017-01-20", "close": 0.0631448, "volume": 170227.0}, {"date": "2017-01-23", "close": 0.0668592, "volume": 9264546.0}, {"date": "2017-01-24", "close": 0.065002, "volume": 1062317.0}, {"date": "2017-01-25", "close": 0.0631448, "volume": 1606435.0}, {"date": "2017-01-30", "close": 0.060359, "volume": 429556.0}, {"date": "2017-01-31", "close": 0.0575732, "volume": 680986.0}, {"date": "2017-02-01", "close": 0.060359, "volume": 724186.0}, {"date": "2017-02-02", "close": 0.060359, "volume": 10769.0}, {"date": "2017-02-03", "close": 0.060359, "volume": 571249.0}, {"date": "2017-02-06", "close": 0.055716, "volume": 933230.0}, {"date": "2017-02-07", "close": 0.0594304, "volume": 1238282.0}, {"date": "2017-02-08", "close": 0.060359, "volume": 126037.0}, {"date": "2017-02-09", "close": 0.060359, "volume": 8077.0}, {"date": "2017-02-10", "close": 0.060359, "volume": 269427.0}, {"date": "2017-02-13", "close": 0.0594304, "volume": 209968.0}, {"date": "2017-02-14", "close": 0.0594304, "volume": 171390.0}, {"date": "2017-02-15", "close": 0.0594304, "volume": 428683.0}, {"date": "2017-02-16", "close": 0.060359, "volume": 73175.0}, {"date": "2017-02-17", "close": 0.060359, "volume": 529714.0}, {"date": "2017-02-20", "close": 0.0594304, "volume": 219476.0}, {"date": "2017-02-21", "close": 0.0612876, "volume": 593191.0}, {"date": "2017-02-22", "close": 0.0612876, "volume": 535283.0}, {"date": "2017-02-23", "close": 0.060359, "volume": 134611.0}, {"date": "2017-02-24", "close": 0.060359, "volume": 915701.0}, {"date": "2017-02-27", "close": 0.060359, "volume": 188456.0}, {"date": "2017-02-28", "close": 0.060359, "volume": 447806.0}, {"date": "2017-03-03", "close": 0.055716, "volume": 829614.0}, {"date": "2017-03-06", "close": 0.060359, "volume": 697008.0}, {"date": "2017-03-07", "close": 0.060359, "volume": 85074.0}, {"date": "2017-03-08", "close": 0.060359, "volume": 153716.0}, {"date": "2017-03-09", "close": 0.0566446, "volume": 37691.0}, {"date": "2017-03-10", "close": 0.0585018, "volume": 535994.0}, {"date": "2017-03-13", "close": 0.0547874, "volume": 32307.0}, {"date": "2017-03-14", "close": 0.0585018, "volume": 13892.0}, {"date": "2017-03-15", "close": 0.0566446, "volume": 318457.0}, {"date": "2017-03-16", "close": 0.0566446, "volume": 513841.0}, {"date": "2017-03-17", "close": 0.055716, "volume": 1487832.0}, {"date": "2017-03-20", "close": 0.0566446, "volume": 332980.0}, {"date": "2017-03-21", "close": 0.055716, "volume": 170713.0}, {"date": "2017-03-22", "close": 0.055716, "volume": 1580416.0}, {"date": "2017-03-23", "close": 0.055716, "volume": 255682.0}, {"date": "2017-03-24", "close": 0.055716, "volume": 430756.0}, {"date": "2017-03-27", "close": 0.0566446, "volume": 1163909.0}, {"date": "2017-03-28", "close": 0.0566446, "volume": 479625.0}, {"date": "2017-03-30", "close": 0.0585018, "volume": 977995.0}, {"date": "2017-03-31", "close": 0.0575732, "volume": 298788.0}, {"date": "2017-04-03", "close": 0.055716, "volume": 81213.0}, {"date": "2017-04-04", "close": 0.055716, "volume": 56781.0}, {"date": "2017-04-05", "close": 0.055716, "volume": 161680.0}, {"date": "2017-04-06", "close": 0.055716, "volume": 224493.0}, {"date": "2017-04-07", "close": 0.0538588, "volume": 24230.0}, {"date": "2017-04-10", "close": 0.0538588, "volume": 49439.0}, {"date": "2017-04-11", "close": 0.0538588, "volume": 2014.0}, {"date": "2017-04-12", "close": 0.0547874, "volume": 781598.0}, {"date": "2017-04-13", "close": 0.0547874, "volume": 652830.0}, {"date": "2017-04-18", "close": 0.0547874, "volume": 9126.0}, {"date": "2017-04-19", "close": 0.0547874, "volume": 235019.0}, {"date": "2017-04-20", "close": 0.0538588, "volume": 315436.0}, {"date": "2017-04-21", "close": 0.0538588, "volume": 930725.0}, {"date": "2017-04-24", "close": 0.0538588, "volume": 120569.0}, {"date": "2017-04-26", "close": 0.055716, "volume": 232721.0}, {"date": "2017-04-27", "close": 0.055716, "volume": 661373.0}, {"date": "2017-04-28", "close": 0.055716, "volume": 284462.0}, {"date": "2017-05-01", "close": 0.0529302, "volume": 185108.0}, {"date": "2017-05-02", "close": 0.0520016, "volume": 427269.0}, {"date": "2017-05-03", "close": 0.0547874, "volume": 235639.0}, {"date": "2017-05-04", "close": 0.0529302, "volume": 88146.0}, {"date": "2017-05-05", "close": 0.0538588, "volume": 366143.0}, {"date": "2017-05-08", "close": 0.0538588, "volume": 306857.0}, {"date": "2017-05-09", "close": 0.0538588, "volume": 538066.0}, {"date": "2017-05-11", "close": 0.0538588, "volume": 701677.0}, {"date": "2017-05-12", "close": 0.0547874, "volume": 665741.0}, {"date": "2017-05-15", "close": 0.0547874, "volume": 152662.0}, {"date": "2017-05-16", "close": 0.0538588, "volume": 410674.0}, {"date": "2017-05-17", "close": 0.0529302, "volume": 529453.0}, {"date": "2017-05-18", "close": 0.0538588, "volume": 439858.0}, {"date": "2017-05-19", "close": 0.0538588, "volume": 404911.0}, {"date": "2017-05-22", "close": 0.0520016, "volume": 6497.0}, {"date": "2017-05-23", "close": 0.0529302, "volume": 252997.0}, {"date": "2017-05-26", "close": 0.0529302, "volume": 21738.0}, {"date": "2017-05-29", "close": 0.0529302, "volume": 63826.0}, {"date": "2017-05-30", "close": 0.0520016, "volume": 14521.0}, {"date": "2017-05-31", "close": 0.0529302, "volume": 1022379.0}, {"date": "2017-06-01", "close": 0.0529302, "volume": 158133.0}, {"date": "2017-06-02", "close": 0.0529302, "volume": 32307.0}, {"date": "2017-06-05", "close": 0.0538588, "volume": 373006.0}, {"date": "2017-06-06", "close": 0.0538588, "volume": 223504.0}, {"date": "2017-06-07", "close": 0.0529302, "volume": 1019401.0}, {"date": "2017-06-08", "close": 0.0529302, "volume": 83567.0}, {"date": "2017-06-09", "close": 0.051073, "volume": 597084.0}, {"date": "2017-06-13", "close": 0.051073, "volume": 308937.0}, {"date": "2017-06-14", "close": 0.051073, "volume": 326749.0}, {"date": "2017-06-15", "close": 0.051073, "volume": 648622.0}, {"date": "2017-06-16", "close": 0.051073, "volume": 269222.0}, {"date": "2017-06-19", "close": 0.051073, "volume": 556586.0}, {"date": "2017-06-21", "close": 0.051073, "volume": 192546.0}, {"date": "2017-06-23", "close": 0.0501444, "volume": 73603.0}, {"date": "2017-06-26", "close": 0.0482872, "volume": 431895.0}, {"date": "2017-06-27", "close": 0.0482872, "volume": 298931.0}, {"date": "2017-06-28", "close": 0.0473586, "volume": 135374.0}, {"date": "2017-06-29", "close": 0.051073, "volume": 167953.0}, {"date": "2017-06-30", "close": 0.0473586, "volume": 40614.0}, {"date": "2017-07-03", "close": 0.0473586, "volume": 79851.0}, {"date": "2017-07-04", "close": 0.0482872, "volume": 73033.0}, {"date": "2017-07-05", "close": 0.0455014, "volume": 215378.0}, {"date": "2017-07-06", "close": 0.0455014, "volume": 14764.0}, {"date": "2017-07-07", "close": 0.0501444, "volume": 53050.0}, {"date": "2017-07-11", "close": 0.0482872, "volume": 109126.0}, {"date": "2017-07-12", "close": 0.0482872, "volume": 848083.0}, {"date": "2017-07-13", "close": 0.04643, "volume": 470565.0}, {"date": "2017-07-17", "close": 0.0436442, "volume": 30170.0}, {"date": "2017-07-18", "close": 0.04643, "volume": 14627.0}, {"date": "2017-07-19", "close": 0.04643, "volume": 325042.0}, {"date": "2017-07-21", "close": 0.0455014, "volume": 484600.0}, {"date": "2017-07-24", "close": 0.0482872, "volume": 592181.0}, {"date": "2017-07-25", "close": 0.0473586, "volume": 620158.0}, {"date": "2017-07-26", "close": 0.04643, "volume": 147322.0}, {"date": "2017-07-27", "close": 0.04643, "volume": 423940.0}, {"date": "2017-07-28", "close": 0.04643, "volume": 514404.0}, {"date": "2017-08-01", "close": 0.04643, "volume": 183383.0}, {"date": "2017-08-02", "close": 0.04643, "volume": 339468.0}, {"date": "2017-08-03", "close": 0.04643, "volume": 336671.0}, {"date": "2017-08-04", "close": 0.0455014, "volume": 22205.0}, {"date": "2017-08-07", "close": 0.04643, "volume": 461893.0}, {"date": "2017-08-08", "close": 0.0436442, "volume": 32717.0}, {"date": "2017-08-09", "close": 0.0445728, "volume": 73588.0}, {"date": "2017-08-10", "close": 0.0455014, "volume": 59339.0}, {"date": "2017-08-11", "close": 0.0455014, "volume": 215378.0}, {"date": "2017-08-14", "close": 0.04643, "volume": 270893.0}, {"date": "2017-08-16", "close": 0.04643, "volume": 2818998.0}, {"date": "2017-08-17", "close": 0.04643, "volume": 720238.0}, {"date": "2017-08-21", "close": 0.0455014, "volume": 76777.0}, {"date": "2017-08-22", "close": 0.04643, "volume": 85095.0}, {"date": "2017-08-23", "close": 0.0455014, "volume": 27695.0}, {"date": "2017-08-24", "close": 0.0445728, "volume": 1344986.0}, {"date": "2017-08-25", "close": 0.0445728, "volume": 595074.0}, {"date": "2017-08-28", "close": 0.0436442, "volume": 2351.0}, {"date": "2017-08-29", "close": 0.0445728, "volume": 120826.0}, {"date": "2017-08-30", "close": 0.0445728, "volume": 161533.0}, {"date": "2017-08-31", "close": 0.0436442, "volume": 291064.0}, {"date": "2017-09-01", "close": 0.0427156, "volume": 21538.0}, {"date": "2017-09-04", "close": 0.0455014, "volume": 807903.0}, {"date": "2017-09-05", "close": 0.0455014, "volume": 41524.0}, {"date": "2017-09-06", "close": 0.0455014, "volume": 78255.0}, {"date": "2017-09-07", "close": 0.0445728, "volume": 205024.0}, {"date": "2017-09-08", "close": 0.0436442, "volume": 775939.0}, {"date": "2017-09-11", "close": 0.0445728, "volume": 16527.0}, {"date": "2017-09-12", "close": 0.0445728, "volume": 462667.0}, {"date": "2017-09-13", "close": 0.0455014, "volume": 84889.0}, {"date": "2017-09-14", "close": 0.0445728, "volume": 548165.0}, {"date": "2017-09-15", "close": 0.0445728, "volume": 309096.0}, {"date": "2017-09-18", "close": 0.0445728, "volume": 412717.0}, {"date": "2017-09-20", "close": 0.0455014, "volume": 1085910.0}, {"date": "2017-09-21", "close": 0.0445728, "volume": 153600.0}, {"date": "2017-09-22", "close": 0.0436442, "volume": 500835.0}, {"date": "2017-09-26", "close": 0.04643, "volume": 37006.0}, {"date": "2017-09-27", "close": 0.0445728, "volume": 52232.0}, {"date": "2017-09-28", "close": 0.0436442, "volume": 71755.0}, {"date": "2017-09-29", "close": 0.0455014, "volume": 739493.0}, {"date": "2017-10-03", "close": 0.04643, "volume": 841097.0}, {"date": "2017-10-04", "close": 0.0445728, "volume": 323427.0}, {"date": "2017-10-05", "close": 0.0473586, "volume": 214385.0}, {"date": "2017-10-06", "close": 0.0455014, "volume": 115381.0}, {"date": "2017-10-09", "close": 0.0455014, "volume": 215378.0}, {"date": "2017-10-10", "close": 0.0455014, "volume": 416377.0}, {"date": "2017-10-11", "close": 0.0427156, "volume": 63096.0}, {"date": "2017-10-13", "close": 0.041787, "volume": 617128.0}, {"date": "2017-10-16", "close": 0.041787, "volume": 697016.0}, {"date": "2017-10-17", "close": 0.0408584, "volume": 431148.0}, {"date": "2017-10-18", "close": 0.0390012, "volume": 1668001.0}, {"date": "2017-10-19", "close": 0.037144, "volume": 559709.0}, {"date": "2017-10-20", "close": 0.0390012, "volume": 34460.0}, {"date": "2017-10-23", "close": 0.0380726, "volume": 277602.0}, {"date": "2017-10-25", "close": 0.0436442, "volume": 347817.0}, {"date": "2017-10-26", "close": 0.0427156, "volume": 330358.0}, {"date": "2017-10-27", "close": 0.0427156, "volume": 1642021.0}, {"date": "2017-10-30", "close": 0.0408584, "volume": 83224.0}, {"date": "2017-10-31", "close": 0.0427156, "volume": 295311.0}, {"date": "2017-11-01", "close": 0.0427156, "volume": 179703.0}, {"date": "2017-11-03", "close": 0.0399298, "volume": 64613.0}, {"date": "2017-11-06", "close": 0.041787, "volume": 406417.0}, {"date": "2017-11-07", "close": 0.0408584, "volume": 11608.0}, {"date": "2017-11-08", "close": 0.0390012, "volume": 1126794.0}, {"date": "2017-11-09", "close": 0.0390012, "volume": 103947.0}, {"date": "2017-11-10", "close": 0.0390012, "volume": 244132.0}, {"date": "2017-11-13", "close": 0.0390012, "volume": 37236.0}, {"date": "2017-11-14", "close": 0.0380726, "volume": 70349.0}, {"date": "2017-11-15", "close": 0.0380726, "volume": 89309.0}, {"date": "2017-11-16", "close": 0.0380726, "volume": 71361.0}, {"date": "2017-11-17", "close": 0.0380726, "volume": 121150.0}, {"date": "2017-11-20", "close": 0.0390012, "volume": 682251.0}, {"date": "2017-11-21", "close": 0.041787, "volume": 315501.0}, {"date": "2017-11-22", "close": 0.041787, "volume": 77966.0}, {"date": "2017-11-23", "close": 0.0399298, "volume": 383303.0}, {"date": "2017-11-24", "close": 0.0399298, "volume": 131919.0}, {"date": "2017-11-27", "close": 0.0399298, "volume": 20906.0}, {"date": "2017-11-28", "close": 0.0399298, "volume": 53968.0}, {"date": "2017-11-29", "close": 0.0399298, "volume": 107689.0}, {"date": "2017-11-30", "close": 0.0399298, "volume": 380186.0}, {"date": "2017-12-04", "close": 0.0390012, "volume": 194443.0}, {"date": "2017-12-05", "close": 0.0390012, "volume": 72207.0}, {"date": "2017-12-06", "close": 0.0390012, "volume": 370075.0}, {"date": "2017-12-07", "close": 0.0380726, "volume": 21538.0}, {"date": "2017-12-08", "close": 0.037144, "volume": 87365.0}, {"date": "2017-12-11", "close": 0.0380726, "volume": 406853.0}, {"date": "2017-12-12", "close": 0.037144, "volume": 30894.0}, {"date": "2017-12-14", "close": 0.0380726, "volume": 1113406.0}, {"date": "2017-12-15", "close": 0.0390012, "volume": 1538420.0}, {"date": "2017-12-18", "close": 0.0390012, "volume": 210296.0}, {"date": "2017-12-19", "close": 0.0380726, "volume": 304272.0}, {"date": "2017-12-20", "close": 0.0390012, "volume": 674201.0}, {"date": "2017-12-22", "close": 0.0380726, "volume": 17769.0}, {"date": "2017-12-27", "close": 0.0390012, "volume": 769203.0}, {"date": "2018-01-03", "close": 0.0380726, "volume": 79668.0}, {"date": "2018-01-04", "close": 0.0380726, "volume": 8077.0}, {"date": "2018-01-05", "close": 0.0380726, "volume": 290114.0}, {"date": "2018-01-08", "close": 0.0380726, "volume": 637824.0}, {"date": "2018-01-09", "close": 0.0390012, "volume": 568802.0}, {"date": "2018-01-10", "close": 0.0380726, "volume": 607366.0}, {"date": "2018-01-11", "close": 0.0390012, "volume": 1256631.0}, {"date": "2018-01-12", "close": 0.041787, "volume": 820873.0}, {"date": "2018-01-15", "close": 0.0399298, "volume": 429337.0}, {"date": "2018-01-16", "close": 0.041787, "volume": 219617.0}, {"date": "2018-01-17", "close": 0.0399298, "volume": 686501.0}, {"date": "2018-01-18", "close": 0.0399298, "volume": 394411.0}, {"date": "2018-01-19", "close": 0.0390012, "volume": 218875.0}, {"date": "2018-01-22", "close": 0.0408584, "volume": 420039.0}, {"date": "2018-01-24", "close": 0.0399298, "volume": 44599.0}, {"date": "2018-01-25", "close": 0.0380726, "volume": 1271737.0}, {"date": "2018-01-29", "close": 0.037144, "volume": 581668.0}, {"date": "2018-01-30", "close": 0.037144, "volume": 117561.0}, {"date": "2018-01-31", "close": 0.0380726, "volume": 305720.0}, {"date": "2018-02-02", "close": 0.0380726, "volume": 46595.0}, {"date": "2018-02-05", "close": 0.0380726, "volume": 131944.0}, {"date": "2018-02-06", "close": 0.037144, "volume": 515400.0}, {"date": "2018-02-07", "close": 0.0362154, "volume": 215378.0}, {"date": "2018-02-08", "close": 0.037144, "volume": 452078.0}, {"date": "2018-02-09", "close": 0.0380726, "volume": 107689.0}, {"date": "2018-02-14", "close": 0.0380726, "volume": 398449.0}, {"date": "2018-02-15", "close": 0.037144, "volume": 87362.0}, {"date": "2018-02-16", "close": 0.0362154, "volume": 308858.0}, {"date": "2018-02-19", "close": 0.0380726, "volume": 218034.0}, {"date": "2018-02-20", "close": 0.0380726, "volume": 68220.0}, {"date": "2018-02-22", "close": 0.0390012, "volume": 107689.0}, {"date": "2018-02-26", "close": 0.0399298, "volume": 120433.0}, {"date": "2018-02-27", "close": 0.0399298, "volume": 325010.0}, {"date": "2018-02-28", "close": 0.0399298, "volume": 174155.0}, {"date": "2018-03-01", "close": 0.0390012, "volume": 81371.0}, {"date": "2018-03-02", "close": 0.0380726, "volume": 610796.0}, {"date": "2018-03-05", "close": 0.037144, "volume": 134611.0}, {"date": "2018-03-07", "close": 0.037144, "volume": 189720.0}, {"date": "2018-03-08", "close": 0.0352868, "volume": 27074.0}, {"date": "2018-03-09", "close": 0.0352868, "volume": 115227.0}, {"date": "2018-03-12", "close": 0.0352868, "volume": 719081.0}, {"date": "2018-03-13", "close": 0.0380726, "volume": 1510902.0}, {"date": "2018-03-14", "close": 0.0380726, "volume": 719362.0}, {"date": "2018-03-15", "close": 0.037144, "volume": 37513.0}, {"date": "2018-03-16", "close": 0.0362154, "volume": 44870.0}, {"date": "2018-03-19", "close": 0.0362154, "volume": 107689.0}, {"date": "2018-03-20", "close": 0.037144, "volume": 92935.0}, {"date": "2018-03-21", "close": 0.037144, "volume": 215378.0}, {"date": "2018-03-22", "close": 0.0362154, "volume": 5384.0}, {"date": "2018-03-23", "close": 0.0362154, "volume": 263157.0}, {"date": "2018-03-26", "close": 0.037144, "volume": 1890183.0}, {"date": "2018-03-27", "close": 0.037144, "volume": 329528.0}, {"date": "2018-03-28", "close": 0.0362154, "volume": 153357.0}, {"date": "2018-03-29", "close": 0.037144, "volume": 47383.0}, {"date": "2018-04-03", "close": 0.037144, "volume": 59229.0}, {"date": "2018-04-04", "close": 0.0352868, "volume": 79264.0}, {"date": "2018-04-05", "close": 0.0362154, "volume": 174437.0}, {"date": "2018-04-06", "close": 0.0362154, "volume": 69439.0}, {"date": "2018-04-10", "close": 0.0362154, "volume": 35537.0}, {"date": "2018-04-11", "close": 0.0352868, "volume": 118458.0}, {"date": "2018-04-12", "close": 0.0362154, "volume": 177744.0}, {"date": "2018-04-13", "close": 0.037144, "volume": 1401913.0}, {"date": "2018-04-16", "close": 0.0408584, "volume": 1509366.0}, {"date": "2018-04-17", "close": 0.0399298, "volume": 442928.0}, {"date": "2018-04-19", "close": 0.0399298, "volume": 538121.0}, {"date": "2018-04-20", "close": 0.0380726, "volume": 184050.0}, {"date": "2018-04-23", "close": 0.0390012, "volume": 150765.0}, {"date": "2018-04-24", "close": 0.0399298, "volume": 134934.0}, {"date": "2018-04-26", "close": 0.0399298, "volume": 1639012.0}, {"date": "2018-04-27", "close": 0.0399298, "volume": 353583.0}, {"date": "2018-04-30", "close": 0.0399298, "volume": 363989.0}, {"date": "2018-05-01", "close": 0.0399298, "volume": 207418.0}, {"date": "2018-05-02", "close": 0.037144, "volume": 190277.0}, {"date": "2018-05-03", "close": 0.0380726, "volume": 215378.0}, {"date": "2018-05-04", "close": 0.0380726, "volume": 18307.0}, {"date": "2018-05-07", "close": 0.037144, "volume": 50897.0}, {"date": "2018-05-08", "close": 0.037144, "volume": 377140.0}, {"date": "2018-05-09", "close": 0.037144, "volume": 131371.0}, {"date": "2018-05-11", "close": 0.0362154, "volume": 5894.0}, {"date": "2018-05-14", "close": 0.037144, "volume": 323067.0}, {"date": "2018-05-16", "close": 0.0362154, "volume": 186167.0}, {"date": "2018-05-18", "close": 0.0343582, "volume": 447582.0}, {"date": "2018-05-21", "close": 0.0352868, "volume": 75272.0}, {"date": "2018-05-22", "close": 0.0352868, "volume": 47502.0}, {"date": "2018-05-23", "close": 0.0352868, "volume": 1733793.0}, {"date": "2018-05-24", "close": 0.037144, "volume": 410416.0}, {"date": "2018-05-28", "close": 0.0362154, "volume": 112751.0}, {"date": "2018-05-29", "close": 0.0352868, "volume": 10111.0}, {"date": "2018-05-31", "close": 0.0352868, "volume": 260184.0}, {"date": "2018-06-01", "close": 0.0352868, "volume": 163109.0}, {"date": "2018-06-05", "close": 0.0352868, "volume": 6323372.0}, {"date": "2018-06-06", "close": 0.0352868, "volume": 170504.0}, {"date": "2018-06-07", "close": 0.0352868, "volume": 240699.0}, {"date": "2018-06-08", "close": 0.0352868, "volume": 99329.0}, {"date": "2018-06-12", "close": 0.0362154, "volume": 497307.0}, {"date": "2018-06-13", "close": 0.0362154, "volume": 57327.0}, {"date": "2018-06-14", "close": 0.037144, "volume": 55514.0}, {"date": "2018-06-15", "close": 0.0362154, "volume": 62460.0}, {"date": "2018-06-18", "close": 0.0362154, "volume": 136042.0}, {"date": "2018-06-20", "close": 0.0352868, "volume": 252007.0}, {"date": "2018-06-21", "close": 0.0352868, "volume": 12011.0}, {"date": "2018-06-22", "close": 0.0352868, "volume": 215378.0}, {"date": "2018-06-25", "close": 0.0352868, "volume": 23202.0}, {"date": "2018-06-26", "close": 0.0343582, "volume": 616404.0}, {"date": "2018-06-27", "close": 0.0343582, "volume": 981404.0}, {"date": "2018-06-29", "close": 0.0334296, "volume": 220128.0}, {"date": "2018-07-03", "close": 0.0343582, "volume": 100026.0}, {"date": "2018-07-05", "close": 0.032501, "volume": 81941.0}, {"date": "2018-07-06", "close": 0.0297152, "volume": 473858.0}, {"date": "2018-07-10", "close": 0.032501, "volume": 516907.0}, {"date": "2018-07-11", "close": 0.0306438, "volume": 87424.0}, {"date": "2018-07-13", "close": 0.0315724, "volume": 10769.0}, {"date": "2018-07-16", "close": 0.0306438, "volume": 6283.0}, {"date": "2018-07-17", "close": 0.032501, "volume": 75655.0}, {"date": "2018-07-18", "close": 0.0315724, "volume": 256606.0}, {"date": "2018-07-19", "close": 0.0315724, "volume": 354852.0}, {"date": "2018-07-20", "close": 0.0315724, "volume": 166463.0}, {"date": "2018-07-23", "close": 0.0297152, "volume": 60011.0}, {"date": "2018-07-25", "close": 0.0306438, "volume": 122923.0}, {"date": "2018-07-26", "close": 0.0306438, "volume": 215220.0}, {"date": "2018-07-31", "close": 0.0297152, "volume": 129227.0}, {"date": "2018-08-01", "close": 0.0306438, "volume": 247685.0}, {"date": "2018-08-02", "close": 0.0297152, "volume": 37609.0}, {"date": "2018-08-03", "close": 0.0297152, "volume": 3769.0}, {"date": "2018-08-06", "close": 0.0287866, "volume": 903149.0}, {"date": "2018-08-07", "close": 0.0287866, "volume": 77359.0}, {"date": "2018-08-08", "close": 0.0315724, "volume": 1325846.0}, {"date": "2018-08-13", "close": 0.032501, "volume": 814987.0}, {"date": "2018-08-14", "close": 0.032501, "volume": 2531333.0}, {"date": "2018-08-15", "close": 0.032501, "volume": 684956.0}, {"date": "2018-08-16", "close": 0.0334296, "volume": 215421.0}, {"date": "2018-08-17", "close": 0.0334296, "volume": 465040.0}, {"date": "2018-08-20", "close": 0.0334296, "volume": 1317881.0}, {"date": "2018-08-21", "close": 0.032501, "volume": 898512.0}, {"date": "2018-08-22", "close": 0.032501, "volume": 485985.0}, {"date": "2018-08-23", "close": 0.0306438, "volume": 214808.0}, {"date": "2018-08-24", "close": 0.0315724, "volume": 48210.0}, {"date": "2018-08-27", "close": 0.0315724, "volume": 3338.0}, {"date": "2018-08-28", "close": 0.0315724, "volume": 451709.0}, {"date": "2018-08-29", "close": 0.0315724, "volume": 359.0}, {"date": "2018-08-30", "close": 0.032501, "volume": 91536.0}, {"date": "2018-09-03", "close": 0.0315724, "volume": 186914.0}, {"date": "2018-09-05", "close": 0.0315724, "volume": 109231.0}, {"date": "2018-09-06", "close": 0.0306438, "volume": 1454.0}, {"date": "2018-09-07", "close": 0.0315724, "volume": 50548.0}, {"date": "2018-09-10", "close": 0.0315724, "volume": 47056.0}, {"date": "2018-09-11", "close": 0.0315724, "volume": 344781.0}, {"date": "2018-09-12", "close": 0.032501, "volume": 107689.0}, {"date": "2018-09-13", "close": 0.0334296, "volume": 253441.0}, {"date": "2018-09-14", "close": 0.0343582, "volume": 108384.0}, {"date": "2018-09-17", "close": 0.0334296, "volume": 376911.0}, {"date": "2018-09-18", "close": 0.0315724, "volume": 796823.0}, {"date": "2018-09-19", "close": 0.032501, "volume": 18307.0}, {"date": "2018-09-20", "close": 0.032501, "volume": 177687.0}, {"date": "2018-09-26", "close": 0.0306438, "volume": 19744.0}, {"date": "2018-09-27", "close": 0.0315724, "volume": 94049.0}, {"date": "2018-09-28", "close": 0.032501, "volume": 107689.0}, {"date": "2018-10-02", "close": 0.0315724, "volume": 18425.0}, {"date": "2018-10-03", "close": 0.0315724, "volume": 241053.0}, {"date": "2018-10-04", "close": 0.0315724, "volume": 137303.0}, {"date": "2018-10-05", "close": 0.0306438, "volume": 48949.0}, {"date": "2018-10-08", "close": 0.0297152, "volume": 140591.0}, {"date": "2018-10-10", "close": 0.0287866, "volume": 497325.0}, {"date": "2018-10-11", "close": 0.0297152, "volume": 52411.0}, {"date": "2018-10-12", "close": 0.0287866, "volume": 299548.0}, {"date": "2018-10-15", "close": 0.0287866, "volume": 172302.0}, {"date": "2018-10-16", "close": 0.027858, "volume": 335099.0}, {"date": "2018-10-17", "close": 0.027858, "volume": 835.0}, {"date": "2018-10-18", "close": 0.027858, "volume": 221202.0}, {"date": "2018-10-22", "close": 0.0306438, "volume": 552695.0}, {"date": "2018-10-23", "close": 0.0287866, "volume": 149257.0}, {"date": "2018-10-24", "close": 0.0297152, "volume": 209810.0}, {"date": "2018-10-25", "close": 0.027858, "volume": 710088.0}, {"date": "2018-10-26", "close": 0.027858, "volume": 1254550.0}, {"date": "2018-10-29", "close": 0.027858, "volume": 1941.0}, {"date": "2018-10-30", "close": 0.0287866, "volume": 650584.0}, {"date": "2018-10-31", "close": 0.0297152, "volume": 217353.0}, {"date": "2018-11-01", "close": 0.0287866, "volume": 395486.0}, {"date": "2018-11-02", "close": 0.0287866, "volume": 273184.0}, {"date": "2018-11-05", "close": 0.0297152, "volume": 424369.0}, {"date": "2018-11-06", "close": 0.0297152, "volume": 592289.0}, {"date": "2018-11-07", "close": 0.0297152, "volume": 418167.0}, {"date": "2018-11-08", "close": 0.0306438, "volume": 807667.0}, {"date": "2018-11-09", "close": 0.0306438, "volume": 86803.0}, {"date": "2018-11-12", "close": 0.0306438, "volume": 302698.0}, {"date": "2018-11-14", "close": 0.0287866, "volume": 194316.0}, {"date": "2018-11-15", "close": 0.0287866, "volume": 46474.0}, {"date": "2018-11-16", "close": 0.0287866, "volume": 453154.0}, {"date": "2018-11-19", "close": 0.0297152, "volume": 213989.0}, {"date": "2018-11-20", "close": 0.0297152, "volume": 169431.0}, {"date": "2018-11-21", "close": 0.0297152, "volume": 19885.0}, {"date": "2018-11-22", "close": 0.0306438, "volume": 309284.0}, {"date": "2018-11-23", "close": 0.0297152, "volume": 84528.0}, {"date": "2018-11-29", "close": 0.027858, "volume": 215378.0}, {"date": "2018-11-30", "close": 0.0287866, "volume": 107689.0}, {"date": "2018-12-04", "close": 0.027858, "volume": 420055.0}, {"date": "2018-12-05", "close": 0.027858, "volume": 1055915.0}, {"date": "2018-12-06", "close": 0.027858, "volume": 131381.0}, {"date": "2018-12-07", "close": 0.027858, "volume": 93252.0}, {"date": "2018-12-10", "close": 0.0269294, "volume": 2276810.0}, {"date": "2018-12-11", "close": 0.0269294, "volume": 1243928.0}, {"date": "2018-12-12", "close": 0.0269294, "volume": 1326981.0}, {"date": "2018-12-13", "close": 0.0287866, "volume": 374429.0}, {"date": "2018-12-14", "close": 0.0315724, "volume": 271259.0}, {"date": "2018-12-17", "close": 0.0315724, "volume": 1034856.0}, {"date": "2018-12-18", "close": 0.0297152, "volume": 556540.0}, {"date": "2018-12-19", "close": 0.0297152, "volume": 352088.0}, {"date": "2018-12-20", "close": 0.0315724, "volume": 45212.0}, {"date": "2018-12-21", "close": 0.0315724, "volume": 215378.0}, {"date": "2018-12-27", "close": 0.0315724, "volume": 222713.0}, {"date": "2018-12-28", "close": 0.0306438, "volume": 138814.0}, {"date": "2018-12-31", "close": 0.0334296, "volume": 437217.0}, {"date": "2019-01-02", "close": 0.0362154, "volume": 596198.0}, {"date": "2019-01-03", "close": 0.0380726, "volume": 460467.0}, {"date": "2019-01-07", "close": 0.0436442, "volume": 2701335.0}, {"date": "2019-01-08", "close": 0.0408584, "volume": 2165730.0}, {"date": "2019-01-09", "close": 0.041787, "volume": 152995.0}, {"date": "2019-01-10", "close": 0.041787, "volume": 285376.0}, {"date": "2019-01-11", "close": 0.0390012, "volume": 215378.0}, {"date": "2019-01-14", "close": 0.041787, "volume": 380938.0}, {"date": "2019-01-15", "close": 0.0436442, "volume": 110279.0}, {"date": "2019-01-16", "close": 0.04643, "volume": 811265.0}, {"date": "2019-01-17", "close": 0.0455014, "volume": 597286.0}, {"date": "2019-01-18", "close": 0.0455014, "volume": 26909.0}, {"date": "2019-01-21", "close": 0.0436442, "volume": 366602.0}, {"date": "2019-01-22", "close": 0.0436442, "volume": 129919.0}, {"date": "2019-01-23", "close": 0.0445728, "volume": 124708.0}, {"date": "2019-01-24", "close": 0.0445728, "volume": 303809.0}, {"date": "2019-01-25", "close": 0.0455014, "volume": 254369.0}, {"date": "2019-01-29", "close": 0.0445728, "volume": 929184.0}, {"date": "2019-01-30", "close": 0.0445728, "volume": 197731.0}, {"date": "2019-01-31", "close": 0.0445728, "volume": 60503.0}, {"date": "2019-02-01", "close": 0.0455014, "volume": 4029.0}, {"date": "2019-02-04", "close": 0.04643, "volume": 279404.0}, {"date": "2019-02-05", "close": 0.0445728, "volume": 425600.0}, {"date": "2019-02-07", "close": 0.04643, "volume": 43076.0}, {"date": "2019-02-11", "close": 0.0445728, "volume": 109221.0}, {"date": "2019-02-12", "close": 0.0436442, "volume": 89007.0}, {"date": "2019-02-13", "close": 0.0445728, "volume": 134611.0}, {"date": "2019-02-14", "close": 0.041787, "volume": 75382.0}, {"date": "2019-02-18", "close": 0.041787, "volume": 26922.0}, {"date": "2019-02-19", "close": 0.041787, "volume": 174124.0}, {"date": "2019-02-20", "close": 0.041787, "volume": 500953.0}, {"date": "2019-02-21", "close": 0.0408584, "volume": 431704.0}, {"date": "2019-02-22", "close": 0.041787, "volume": 296489.0}, {"date": "2019-02-25", "close": 0.0399298, "volume": 217881.0}, {"date": "2019-02-26", "close": 0.0380726, "volume": 32457.0}, {"date": "2019-02-27", "close": 0.0343582, "volume": 96769.0}, {"date": "2019-02-28", "close": 0.0362154, "volume": 310586.0}, {"date": "2019-03-01", "close": 0.037144, "volume": 4326173.0}, {"date": "2019-03-04", "close": 0.0380726, "volume": 410913.0}, {"date": "2019-03-05", "close": 0.037144, "volume": 121761.0}, {"date": "2019-03-06", "close": 0.0380726, "volume": 1335.0}, {"date": "2019-03-07", "close": 0.0399298, "volume": 12521.0}, {"date": "2019-03-08", "close": 0.0380726, "volume": 10769.0}, {"date": "2019-03-11", "close": 0.0380726, "volume": 81485.0}, {"date": "2019-03-12", "close": 0.0399298, "volume": 71589.0}, {"date": "2019-03-13", "close": 0.0399298, "volume": 43076.0}, {"date": "2019-03-14", "close": 0.0390012, "volume": 1357186.0}, {"date": "2019-03-15", "close": 0.0399298, "volume": 1097737.0}, {"date": "2019-03-18", "close": 0.0427156, "volume": 245872.0}, {"date": "2019-03-19", "close": 0.0408584, "volume": 161533.0}, {"date": "2019-03-20", "close": 0.0399298, "volume": 590643.0}, {"date": "2019-03-21", "close": 0.0390012, "volume": 61512.0}, {"date": "2019-03-22", "close": 0.0380726, "volume": 53844.0}, {"date": "2019-03-25", "close": 0.0362154, "volume": 353030.0}, {"date": "2019-03-26", "close": 0.0352868, "volume": 66767.0}, {"date": "2019-03-27", "close": 0.0380726, "volume": 174411.0}, {"date": "2019-03-29", "close": 0.0362154, "volume": 981518.0}, {"date": "2019-04-01", "close": 0.037144, "volume": 15652.0}, {"date": "2019-04-02", "close": 0.0362154, "volume": 1435.0}, {"date": "2019-04-03", "close": 0.037144, "volume": 97216.0}, {"date": "2019-04-04", "close": 0.0380726, "volume": 215405.0}, {"date": "2019-04-05", "close": 0.0390012, "volume": 9470.0}, {"date": "2019-04-08", "close": 0.0380726, "volume": 539150.0}, {"date": "2019-04-09", "close": 0.0390012, "volume": 387987.0}, {"date": "2019-04-10", "close": 0.0399298, "volume": 257105.0}, {"date": "2019-04-11", "close": 0.0399298, "volume": 134591.0}, {"date": "2019-04-12", "close": 0.0390012, "volume": 146156.0}, {"date": "2019-04-16", "close": 0.0390012, "volume": 368768.0}, {"date": "2019-04-18", "close": 0.0399298, "volume": 218477.0}, {"date": "2019-04-23", "close": 0.0390012, "volume": 1112995.0}, {"date": "2019-04-24", "close": 0.0380726, "volume": 187508.0}, {"date": "2019-04-30", "close": 0.0380726, "volume": 141048.0}, {"date": "2019-05-01", "close": 0.0380726, "volume": 790.0}, {"date": "2019-05-02", "close": 0.0380726, "volume": 216241.0}, {"date": "2019-05-03", "close": 0.0390012, "volume": 66798.0}, {"date": "2019-05-06", "close": 0.0390012, "volume": 166039.0}, {"date": "2019-05-07", "close": 0.0380726, "volume": 123842.0}, {"date": "2019-05-08", "close": 0.0380726, "volume": 184370.0}, {"date": "2019-05-09", "close": 0.0399298, "volume": 22679.0}, {"date": "2019-05-10", "close": 0.0399298, "volume": 1182361.0}, {"date": "2019-05-15", "close": 0.0390012, "volume": 89651.0}, {"date": "2019-05-16", "close": 0.0380726, "volume": 404621.0}, {"date": "2019-05-17", "close": 0.0380726, "volume": 30998.0}, {"date": "2019-05-20", "close": 0.0380726, "volume": 173112.0}, {"date": "2019-05-21", "close": 0.0380726, "volume": 53844.0}, {"date": "2019-05-22", "close": 0.037144, "volume": 65404.0}, {"date": "2019-05-23", "close": 0.0380726, "volume": 152963.0}, {"date": "2019-05-24", "close": 0.037144, "volume": 366496.0}, {"date": "2019-05-27", "close": 0.037144, "volume": 37691.0}, {"date": "2019-05-28", "close": 0.037144, "volume": 161533.0}, {"date": "2019-05-30", "close": 0.037144, "volume": 1784988.0}, {"date": "2019-06-03", "close": 0.037144, "volume": 264646.0}, {"date": "2019-06-04", "close": 0.037144, "volume": 20109.0}, {"date": "2019-06-05", "close": 0.0380726, "volume": 214983.0}, {"date": "2019-06-11", "close": 0.0362154, "volume": 163408.0}, {"date": "2019-06-13", "close": 0.0362154, "volume": 507713.0}, {"date": "2019-06-14", "close": 0.0380726, "volume": 786214.0}, {"date": "2019-06-17", "close": 0.0390012, "volume": 75420.0}, {"date": "2019-06-18", "close": 0.0380726, "volume": 323067.0}, {"date": "2019-06-19", "close": 0.0380726, "volume": 107689.0}, {"date": "2019-06-20", "close": 0.0390012, "volume": 874146.0}, {"date": "2019-06-21", "close": 0.0427156, "volume": 1091805.0}, {"date": "2019-06-24", "close": 0.0427156, "volume": 4607773.0}, {"date": "2019-06-25", "close": 0.0455014, "volume": 1729011.0}, {"date": "2019-06-26", "close": 0.0445728, "volume": 1185215.0}, {"date": "2019-06-27", "close": 0.0436442, "volume": 720027.0}, {"date": "2019-06-28", "close": 0.041787, "volume": 1147965.0}, {"date": "2019-07-01", "close": 0.0399298, "volume": 872782.0}, {"date": "2019-07-02", "close": 0.0380726, "volume": 1327244.0}, {"date": "2019-07-03", "close": 0.0390012, "volume": 538445.0}, {"date": "2019-07-04", "close": 0.0436442, "volume": 1047377.0}, {"date": "2019-07-05", "close": 0.0445728, "volume": 506159.0}, {"date": "2019-07-08", "close": 0.0445728, "volume": 754607.0}, {"date": "2019-07-09", "close": 0.0445728, "volume": 117857.0}, {"date": "2019-07-10", "close": 0.0445728, "volume": 305191.0}, {"date": "2019-07-11", "close": 0.04643, "volume": 1169423.0}, {"date": "2019-07-12", "close": 0.04643, "volume": 519914.0}, {"date": "2019-07-15", "close": 0.04643, "volume": 362657.0}, {"date": "2019-07-16", "close": 0.04643, "volume": 333423.0}, {"date": "2019-07-17", "close": 0.0445728, "volume": 272204.0}, {"date": "2019-07-18", "close": 0.0455014, "volume": 368066.0}, {"date": "2019-07-19", "close": 0.0455014, "volume": 961501.0}, {"date": "2019-07-22", "close": 0.04643, "volume": 477494.0}, {"date": "2019-07-23", "close": 0.04643, "volume": 466409.0}, {"date": "2019-07-24", "close": 0.04643, "volume": 355955.0}, {"date": "2019-07-25", "close": 0.0501444, "volume": 3808624.0}, {"date": "2019-07-26", "close": 0.0501444, "volume": 2487807.0}, {"date": "2019-07-29", "close": 0.051073, "volume": 1412021.0}, {"date": "2019-07-30", "close": 0.0482872, "volume": 443741.0}, {"date": "2019-07-31", "close": 0.0482872, "volume": 231486.0}, {"date": "2019-08-01", "close": 0.0482872, "volume": 141348.0}, {"date": "2019-08-02", "close": 0.0492158, "volume": 87212.0}, {"date": "2019-08-05", "close": 0.051073, "volume": 1143870.0}, {"date": "2019-08-06", "close": 0.051073, "volume": 1072723.0}, {"date": "2019-08-07", "close": 0.0520016, "volume": 1777718.0}, {"date": "2019-08-08", "close": 0.055716, "volume": 2873967.0}, {"date": "2019-08-09", "close": 0.0538588, "volume": 3385919.0}, {"date": "2019-08-12", "close": 0.0547874, "volume": 645964.0}, {"date": "2019-08-13", "close": 0.055716, "volume": 1053846.0}, {"date": "2019-08-14", "close": 0.0547874, "volume": 648819.0}, {"date": "2019-08-15", "close": 0.0547874, "volume": 302000.0}, {"date": "2019-08-16", "close": 0.0529302, "volume": 610424.0}, {"date": "2019-08-19", "close": 0.0529302, "volume": 1080255.0}, {"date": "2019-08-20", "close": 0.0520016, "volume": 888110.0}, {"date": "2019-08-21", "close": 0.0547874, "volume": 922946.0}, {"date": "2019-08-22", "close": 0.0538588, "volume": 415418.0}, {"date": "2019-08-23", "close": 0.0492158, "volume": 1734850.0}, {"date": "2019-08-26", "close": 0.0501444, "volume": 1376023.0}, {"date": "2019-08-27", "close": 0.0520016, "volume": 165927.0}, {"date": "2019-08-28", "close": 0.0529302, "volume": 177419.0}, {"date": "2019-08-29", "close": 0.0529302, "volume": 214160.0}, {"date": "2019-08-30", "close": 0.0538588, "volume": 595834.0}, {"date": "2019-09-02", "close": 0.0520016, "volume": 305184.0}, {"date": "2019-09-03", "close": 0.051073, "volume": 1217637.0}, {"date": "2019-09-04", "close": 0.0520016, "volume": 1807898.0}, {"date": "2019-09-05", "close": 0.0529302, "volume": 266868.0}, {"date": "2019-09-06", "close": 0.0501444, "volume": 588813.0}, {"date": "2019-09-09", "close": 0.0492158, "volume": 343178.0}, {"date": "2019-09-10", "close": 0.0492158, "volume": 320042.0}, {"date": "2019-09-11", "close": 0.051073, "volume": 279708.0}, {"date": "2019-09-12", "close": 0.0501444, "volume": 296251.0}, {"date": "2019-09-13", "close": 0.051073, "volume": 585975.0}, {"date": "2019-09-17", "close": 0.0501444, "volume": 3275057.0}, {"date": "2019-09-18", "close": 0.0492158, "volume": 146763.0}, {"date": "2019-09-19", "close": 0.0482872, "volume": 647614.0}, {"date": "2019-09-20", "close": 0.0482872, "volume": 656749.0}, {"date": "2019-09-23", "close": 0.0482872, "volume": 1547667.0}, {"date": "2019-09-24", "close": 0.0492158, "volume": 343760.0}, {"date": "2019-09-25", "close": 0.0473586, "volume": 1582394.0}, {"date": "2019-09-26", "close": 0.04643, "volume": 210104.0}, {"date": "2019-09-27", "close": 0.0445728, "volume": 861438.0}, {"date": "2019-09-30", "close": 0.0445728, "volume": 362371.0}, {"date": "2019-10-01", "close": 0.0445728, "volume": 123489.0}, {"date": "2019-10-02", "close": 0.0427156, "volume": 45208.0}, {"date": "2019-10-03", "close": 0.0436442, "volume": 244033.0}, {"date": "2019-10-04", "close": 0.0427156, "volume": 174256.0}, {"date": "2019-10-07", "close": 0.0427156, "volume": 285365.0}, {"date": "2019-10-08", "close": 0.041787, "volume": 169217.0}, {"date": "2019-10-09", "close": 0.041787, "volume": 567796.0}, {"date": "2019-10-10", "close": 0.041787, "volume": 459782.0}, {"date": "2019-10-11", "close": 0.0436442, "volume": 164732.0}, {"date": "2019-10-14", "close": 0.0445728, "volume": 349646.0}, {"date": "2019-10-16", "close": 0.0427156, "volume": 524936.0}, {"date": "2019-10-17", "close": 0.041787, "volume": 342102.0}, {"date": "2019-10-18", "close": 0.0427156, "volume": 283402.0}, {"date": "2019-10-21", "close": 0.0427156, "volume": 222960.0}, {"date": "2019-10-22", "close": 0.041787, "volume": 57102.0}, {"date": "2019-10-23", "close": 0.0408584, "volume": 386407.0}, {"date": "2019-10-24", "close": 0.0408584, "volume": 265812.0}, {"date": "2019-10-25", "close": 0.0399298, "volume": 533661.0}, {"date": "2019-10-28", "close": 0.0408584, "volume": 917634.0}, {"date": "2019-10-30", "close": 0.041787, "volume": 51691.0}, {"date": "2019-10-31", "close": 0.041787, "volume": 773118.0}, {"date": "2019-11-01", "close": 0.0408584, "volume": 366288.0}, {"date": "2019-11-04", "close": 0.0408584, "volume": 146021.0}, {"date": "2019-11-06", "close": 0.0390012, "volume": 182971.0}, {"date": "2019-11-07", "close": 0.0390012, "volume": 133319.0}, {"date": "2019-11-08", "close": 0.0390012, "volume": 428289.0}, {"date": "2019-11-11", "close": 0.0380726, "volume": 120639.0}, {"date": "2019-11-12", "close": 0.037144, "volume": 800579.0}, {"date": "2019-11-13", "close": 0.037144, "volume": 386490.0}, {"date": "2019-11-14", "close": 0.0352868, "volume": 650320.0}, {"date": "2019-11-15", "close": 0.0343582, "volume": 376933.0}, {"date": "2019-11-18", "close": 0.0343582, "volume": 693159.0}, {"date": "2019-11-19", "close": 0.0334296, "volume": 1052871.0}, {"date": "2019-11-20", "close": 0.0334296, "volume": 269169.0}, {"date": "2019-11-21", "close": 0.032501, "volume": 881174.0}, {"date": "2019-11-22", "close": 0.032501, "volume": 205099.0}, {"date": "2019-11-25", "close": 0.0334296, "volume": 13181.0}, {"date": "2019-11-26", "close": 0.0343582, "volume": 268822.0}, {"date": "2019-11-27", "close": 0.0362154, "volume": 126392.0}, {"date": "2019-11-28", "close": 0.0352868, "volume": 28322.0}, {"date": "2019-11-29", "close": 0.0352868, "volume": 267069.0}, {"date": "2019-12-03", "close": 0.0352868, "volume": 67433.0}, {"date": "2019-12-04", "close": 0.0352868, "volume": 275963.0}, {"date": "2019-12-06", "close": 0.0352868, "volume": 21299.0}, {"date": "2019-12-11", "close": 0.0352868, "volume": 411559.0}, {"date": "2019-12-12", "close": 0.0343582, "volume": 139026.0}, {"date": "2019-12-13", "close": 0.0343582, "volume": 190874.0}, {"date": "2019-12-17", "close": 0.0334296, "volume": 80767.0}, {"date": "2019-12-18", "close": 0.0334296, "volume": 64394.0}, {"date": "2019-12-19", "close": 0.0334296, "volume": 75382.0}, {"date": "2019-12-20", "close": 0.0343582, "volume": 1004248.0}, {"date": "2019-12-23", "close": 0.0343582, "volume": 2153780.0}, {"date": "2019-12-24", "close": 0.0334296, "volume": 5205.0}, {"date": "2019-12-27", "close": 0.0334296, "volume": 153950.0}, {"date": "2019-12-30", "close": 0.0362154, "volume": 202331.0}, {"date": "2020-01-02", "close": 0.0343582, "volume": 361048.0}, {"date": "2020-01-03", "close": 0.0390012, "volume": 265221.0}, {"date": "2020-01-06", "close": 0.0390012, "volume": 176903.0}, {"date": "2020-01-07", "close": 0.037144, "volume": 384170.0}, {"date": "2020-01-08", "close": 0.0362154, "volume": 299165.0}, {"date": "2020-01-09", "close": 0.0362154, "volume": 295486.0}, {"date": "2020-01-10", "close": 0.0362154, "volume": 107689.0}, {"date": "2020-01-13", "close": 0.0362154, "volume": 485604.0}, {"date": "2020-01-14", "close": 0.037144, "volume": 284760.0}, {"date": "2020-01-15", "close": 0.0362154, "volume": 642355.0}, {"date": "2020-01-16", "close": 0.0362154, "volume": 144721.0}, {"date": "2020-01-17", "close": 0.0380726, "volume": 416539.0}, {"date": "2020-01-20", "close": 0.037144, "volume": 425883.0}, {"date": "2020-01-21", "close": 0.037144, "volume": 640562.0}, {"date": "2020-01-22", "close": 0.0362154, "volume": 284354.0}, {"date": "2020-01-23", "close": 0.0362154, "volume": 134611.0}, {"date": "2020-01-28", "close": 0.0362154, "volume": 177687.0}, {"date": "2020-01-29", "close": 0.0362154, "volume": 1111350.0}, {"date": "2020-01-30", "close": 0.0390012, "volume": 546189.0}, {"date": "2020-01-31", "close": 0.037144, "volume": 1909370.0}, {"date": "2020-02-03", "close": 0.037144, "volume": 522292.0}, {"date": "2020-02-04", "close": 0.037144, "volume": 956318.0}, {"date": "2020-02-05", "close": 0.0362154, "volume": 692582.0}, {"date": "2020-02-06", "close": 0.0362154, "volume": 366710.0}, {"date": "2020-02-07", "close": 0.0362154, "volume": 53844.0}, {"date": "2020-02-10", "close": 0.037144, "volume": 1035346.0}, {"date": "2020-02-11", "close": 0.0380726, "volume": 1220152.0}, {"date": "2020-02-12", "close": 0.0427156, "volume": 2250221.0}, {"date": "2020-02-13", "close": 0.04643, "volume": 4334583.0}, {"date": "2020-02-14", "close": 0.04643, "volume": 1933682.0}, {"date": "2020-02-17", "close": 0.0436442, "volume": 1604736.0}, {"date": "2020-02-18", "close": 0.0482872, "volume": 523664.0}, {"date": "2020-02-19", "close": 0.0482872, "volume": 540801.0}, {"date": "2020-02-20", "close": 0.0482872, "volume": 1951925.0}, {"date": "2020-02-21", "close": 0.0492158, "volume": 327471.0}, {"date": "2020-02-24", "close": 0.0492158, "volume": 968176.0}, {"date": "2020-02-25", "close": 0.0492158, "volume": 1543244.0}, {"date": "2020-02-26", "close": 0.0482872, "volume": 534765.0}, {"date": "2020-02-27", "close": 0.0482872, "volume": 2971012.0}, {"date": "2020-02-28", "close": 0.041787, "volume": 1381440.0}, {"date": "2020-03-02", "close": 0.0455014, "volume": 632754.0}, {"date": "2020-03-03", "close": 0.0427156, "volume": 405158.0}, {"date": "2020-03-04", "close": 0.0427156, "volume": 500719.0}, {"date": "2020-03-05", "close": 0.0427156, "volume": 186153.0}, {"date": "2020-03-06", "close": 0.0427156, "volume": 119950.0}, {"date": "2020-03-09", "close": 0.0436442, "volume": 543311.0}, {"date": "2020-03-10", "close": 0.0427156, "volume": 384389.0}, {"date": "2020-03-11", "close": 0.0399298, "volume": 1101976.0}, {"date": "2020-03-12", "close": 0.0390012, "volume": 1304392.0}, {"date": "2020-03-13", "close": 0.0390012, "volume": 1138807.0}, {"date": "2020-03-16", "close": 0.0390012, "volume": 953517.0}, {"date": "2020-03-18", "close": 0.0390012, "volume": 107644.0}, {"date": "2020-03-19", "close": 0.037144, "volume": 216961.0}, {"date": "2020-03-23", "close": 0.0315724, "volume": 231531.0}, {"date": "2020-03-24", "close": 0.037144, "volume": 1325084.0}, {"date": "2020-03-25", "close": 0.0390012, "volume": 589975.0}, {"date": "2020-03-26", "close": 0.0380726, "volume": 336992.0}, {"date": "2020-03-27", "close": 0.037144, "volume": 202269.0}, {"date": "2020-03-30", "close": 0.037144, "volume": 335598.0}, {"date": "2020-03-31", "close": 0.0390012, "volume": 355132.0}, {"date": "2020-04-01", "close": 0.0380726, "volume": 132629.0}, {"date": "2020-04-02", "close": 0.037144, "volume": 288308.0}, {"date": "2020-04-03", "close": 0.037144, "volume": 296145.0}, {"date": "2020-04-06", "close": 0.0362154, "volume": 178708.0}, {"date": "2020-04-07", "close": 0.0380726, "volume": 1182006.0}, {"date": "2020-04-08", "close": 0.0380726, "volume": 139850.0}, {"date": "2020-04-09", "close": 0.037144, "volume": 552219.0}, {"date": "2020-04-14", "close": 0.0380726, "volume": 280965.0}, {"date": "2020-04-15", "close": 0.0390012, "volume": 2393551.0}, {"date": "2020-04-16", "close": 0.0399298, "volume": 59229.0}, {"date": "2020-04-17", "close": 0.0380726, "volume": 574634.0}, {"date": "2020-04-20", "close": 0.0390012, "volume": 659645.0}, {"date": "2020-04-21", "close": 0.0380726, "volume": 560968.0}, {"date": "2020-04-22", "close": 0.0390012, "volume": 861060.0}, {"date": "2020-04-23", "close": 0.0390012, "volume": 1293388.0}, {"date": "2020-04-24", "close": 0.0427156, "volume": 3234505.0}, {"date": "2020-04-27", "close": 0.0427156, "volume": 893465.0}, {"date": "2020-04-28", "close": 0.0427156, "volume": 770501.0}, {"date": "2020-04-29", "close": 0.041787, "volume": 214801.0}, {"date": "2020-04-30", "close": 0.0399298, "volume": 427465.0}, {"date": "2020-05-01", "close": 0.0399298, "volume": 319865.0}, {"date": "2020-05-05", "close": 0.0399298, "volume": 552445.0}, {"date": "2020-05-06", "close": 0.0390012, "volume": 705347.0}, {"date": "2020-05-07", "close": 0.0390012, "volume": 1211252.0}, {"date": "2020-05-08", "close": 0.0390012, "volume": 542855.0}, {"date": "2020-05-11", "close": 0.0399298, "volume": 57021.0}, {"date": "2020-05-12", "close": 0.0399298, "volume": 2154.0}, {"date": "2020-05-13", "close": 0.0399298, "volume": 80767.0}, {"date": "2020-05-14", "close": 0.041787, "volume": 1037316.0}, {"date": "2020-05-15", "close": 0.041787, "volume": 1182456.0}, {"date": "2020-05-18", "close": 0.0473586, "volume": 4724102.0}, {"date": "2020-05-19", "close": 0.04643, "volume": 1061749.0}, {"date": "2020-05-20", "close": 0.04643, "volume": 930589.0}, {"date": "2020-05-21", "close": 0.0455014, "volume": 120849.0}, {"date": "2020-05-22", "close": 0.04643, "volume": 644282.0}, {"date": "2020-05-25", "close": 0.0473586, "volume": 259191.0}, {"date": "2020-05-26", "close": 0.0473586, "volume": 1508602.0}, {"date": "2020-05-27", "close": 0.04643, "volume": 529823.0}, {"date": "2020-05-28", "close": 0.0473586, "volume": 539007.0}, {"date": "2020-05-29", "close": 0.051073, "volume": 6852324.0}, {"date": "2020-06-01", "close": 0.04643, "volume": 1718973.0}, {"date": "2020-06-02", "close": 0.0492158, "volume": 732573.0}, {"date": "2020-06-03", "close": 0.0473586, "volume": 288.0}, {"date": "2020-06-04", "close": 0.0492158, "volume": 716519.0}, {"date": "2020-06-05", "close": 0.0501444, "volume": 1067664.0}, {"date": "2020-06-09", "close": 0.0501444, "volume": 1287843.0}, {"date": "2020-06-10", "close": 0.0492158, "volume": 593779.0}, {"date": "2020-06-11", "close": 0.0520016, "volume": 3443187.0}, {"date": "2020-06-12", "close": 0.0501444, "volume": 1850992.0}, {"date": "2020-06-15", "close": 0.0520016, "volume": 478159.0}, {"date": "2020-06-16", "close": 0.051073, "volume": 491277.0}, {"date": "2020-06-17", "close": 0.0547874, "volume": 1276591.0}, {"date": "2020-06-18", "close": 0.0538588, "volume": 1058680.0}, {"date": "2020-06-19", "close": 0.0566446, "volume": 2020290.0}, {"date": "2020-06-22", "close": 0.0566446, "volume": 2019107.0}, {"date": "2020-06-23", "close": 0.055716, "volume": 867003.0}, {"date": "2020-06-24", "close": 0.0547874, "volume": 385527.0}, {"date": "2020-06-25", "close": 0.0538588, "volume": 218604.0}, {"date": "2020-06-26", "close": 0.055716, "volume": 701633.0}, {"date": "2020-06-29", "close": 0.060359, "volume": 1890216.0}, {"date": "2020-06-30", "close": 0.0575732, "volume": 581687.0}, {"date": "2020-07-01", "close": 0.0547874, "volume": 684557.0}, {"date": "2020-07-02", "close": 0.055716, "volume": 1857407.0}, {"date": "2020-07-03", "close": 0.0594304, "volume": 1026315.0}, {"date": "2020-07-06", "close": 0.0575732, "volume": 296414.0}, {"date": "2020-07-07", "close": 0.0594304, "volume": 230050.0}, {"date": "2020-07-08", "close": 0.060359, "volume": 1250080.0}, {"date": "2020-07-09", "close": 0.0585018, "volume": 1986855.0}, {"date": "2020-07-10", "close": 0.0612876, "volume": 464617.0}, {"date": "2020-07-13", "close": 0.060359, "volume": 2064809.0}, {"date": "2020-07-14", "close": 0.0594304, "volume": 556568.0}, {"date": "2020-07-15", "close": 0.060359, "volume": 509410.0}, {"date": "2020-07-16", "close": 0.060359, "volume": 214524.0}, {"date": "2020-07-17", "close": 0.0612876, "volume": 537972.0}, {"date": "2020-07-20", "close": 0.0640734, "volume": 1271543.0}, {"date": "2020-07-21", "close": 0.065002, "volume": 2379162.0}, {"date": "2020-07-22", "close": 0.0761452, "volume": 5758329.0}, {"date": "2020-07-23", "close": 0.074288, "volume": 2845548.0}, {"date": "2020-07-24", "close": 0.0733594, "volume": 929698.0}, {"date": "2020-07-27", "close": 0.0715022, "volume": 992982.0}, {"date": "2020-07-28", "close": 0.0715022, "volume": 535543.0}, {"date": "2020-07-29", "close": 0.0733594, "volume": 1141111.0}, {"date": "2020-07-30", "close": 0.0715022, "volume": 696163.0}, {"date": "2020-07-31", "close": 0.0733594, "volume": 110460.0}, {"date": "2020-08-03", "close": 0.0733594, "volume": 253134.0}, {"date": "2020-08-04", "close": 0.0715022, "volume": 188983.0}, {"date": "2020-08-05", "close": 0.069645, "volume": 263274.0}, {"date": "2020-08-06", "close": 0.0733594, "volume": 743392.0}, {"date": "2020-08-07", "close": 0.0724308, "volume": 27327.0}, {"date": "2020-08-10", "close": 0.069645, "volume": 211297.0}, {"date": "2020-08-11", "close": 0.0659306, "volume": 246670.0}, {"date": "2020-08-12", "close": 0.0640734, "volume": 1854483.0}, {"date": "2020-08-13", "close": 0.0733594, "volume": 958408.0}, {"date": "2020-08-14", "close": 0.0705736, "volume": 276701.0}, {"date": "2020-08-17", "close": 0.069645, "volume": 342887.0}, {"date": "2020-08-18", "close": 0.0715022, "volume": 311630.0}, {"date": "2020-08-19", "close": 0.0668592, "volume": 467671.0}, {"date": "2020-08-20", "close": 0.065002, "volume": 798454.0}, {"date": "2020-08-21", "close": 0.0659306, "volume": 1909214.0}, {"date": "2020-08-24", "close": 0.0622162, "volume": 299403.0}, {"date": "2020-08-25", "close": 0.0631448, "volume": 319538.0}, {"date": "2020-08-26", "close": 0.065002, "volume": 725834.0}, {"date": "2020-08-27", "close": 0.060359, "volume": 244468.0}, {"date": "2020-08-28", "close": 0.0594304, "volume": 745180.0}, {"date": "2020-08-31", "close": 0.0612876, "volume": 961430.0}, {"date": "2020-09-01", "close": 0.0631448, "volume": 6617721.0}, {"date": "2020-09-02", "close": 0.0622162, "volume": 417564.0}, {"date": "2020-09-03", "close": 0.0622162, "volume": 301746.0}, {"date": "2020-09-04", "close": 0.0612876, "volume": 816202.0}, {"date": "2020-09-07", "close": 0.0622162, "volume": 352566.0}, {"date": "2020-09-08", "close": 0.0622162, "volume": 242711.0}, {"date": "2020-09-09", "close": 0.0622162, "volume": 56318.0}, {"date": "2020-09-10", "close": 0.0640734, "volume": 757477.0}, {"date": "2020-09-11", "close": 0.0622162, "volume": 238647.0}, {"date": "2020-09-14", "close": 0.0631448, "volume": 875234.0}, {"date": "2020-09-15", "close": 0.0612876, "volume": 313729.0}, {"date": "2020-09-16", "close": 0.0622162, "volume": 309050.0}, {"date": "2020-09-17", "close": 0.0594304, "volume": 308935.0}, {"date": "2020-09-18", "close": 0.060359, "volume": 244053.0}, {"date": "2020-09-21", "close": 0.0594304, "volume": 610848.0}, {"date": "2020-09-22", "close": 0.0585018, "volume": 468541.0}, {"date": "2020-09-23", "close": 0.0566446, "volume": 1007218.0}, {"date": "2020-09-24", "close": 0.0529302, "volume": 873702.0}, {"date": "2020-09-25", "close": 0.0529302, "volume": 104788.0}, {"date": "2020-09-28", "close": 0.0529302, "volume": 290849.0}, {"date": "2020-09-29", "close": 0.0538588, "volume": 77764.0}, {"date": "2020-09-30", "close": 0.0547874, "volume": 653793.0}, {"date": "2020-10-01", "close": 0.0547874, "volume": 274607.0}, {"date": "2020-10-02", "close": 0.0566446, "volume": 391449.0}, {"date": "2020-10-05", "close": 0.0566446, "volume": 70615.0}, {"date": "2020-10-06", "close": 0.0594304, "volume": 395816.0}, {"date": "2020-10-07", "close": 0.0575732, "volume": 185225.0}, {"date": "2020-10-08", "close": 0.0575732, "volume": 323497.0}, {"date": "2020-10-09", "close": 0.0594304, "volume": 167453.0}, {"date": "2020-10-12", "close": 0.0622162, "volume": 1631132.0}, {"date": "2020-10-13", "close": 0.065002, "volume": 1229932.0}, {"date": "2020-10-14", "close": 0.0677878, "volume": 2609154.0}, {"date": "2020-10-15", "close": 0.0659306, "volume": 520452.0}, {"date": "2020-10-16", "close": 0.069645, "volume": 215121.0}, {"date": "2020-10-19", "close": 0.0715022, "volume": 1305912.0}, {"date": "2020-10-20", "close": 0.0687164, "volume": 86151.0}, {"date": "2020-10-21", "close": 0.069645, "volume": 22999.0}, {"date": "2020-10-22", "close": 0.069645, "volume": 137535.0}, {"date": "2020-10-23", "close": 0.0705736, "volume": 320512.0}, {"date": "2020-10-26", "close": 0.0715022, "volume": 792821.0}, {"date": "2020-10-27", "close": 0.0705736, "volume": 286454.0}, {"date": "2020-10-28", "close": 0.0705736, "volume": 230293.0}, {"date": "2020-10-29", "close": 0.0705736, "volume": 558071.0}, {"date": "2020-10-30", "close": 0.0724308, "volume": 1426891.0}, {"date": "2020-11-02", "close": 0.0705736, "volume": 706077.0}, {"date": "2020-11-03", "close": 0.0705736, "volume": 225778.0}, {"date": "2020-11-04", "close": 0.0705736, "volume": 339179.0}, {"date": "2020-11-05", "close": 0.069645, "volume": 129743.0}, {"date": "2020-11-06", "close": 0.0715022, "volume": 1011244.0}, {"date": "2020-11-09", "close": 0.0705736, "volume": 576482.0}, {"date": "2020-11-10", "close": 0.0687164, "volume": 872914.0}, {"date": "2020-11-11", "close": 0.069645, "volume": 438956.0}, {"date": "2020-11-12", "close": 0.0705736, "volume": 234351.0}, {"date": "2020-11-13", "close": 0.0715022, "volume": 217478.0}, {"date": "2020-11-16", "close": 0.0705736, "volume": 43076.0}, {"date": "2020-11-17", "close": 0.0715022, "volume": 853189.0}, {"date": "2020-11-18", "close": 0.0715022, "volume": 651098.0}, {"date": "2020-11-19", "close": 0.069645, "volume": 215378.0}, {"date": "2020-11-20", "close": 0.069645, "volume": 149532.0}, {"date": "2020-11-23", "close": 0.0640734, "volume": 2756573.0}, {"date": "2020-11-24", "close": 0.0668592, "volume": 65227.0}, {"date": "2020-11-25", "close": 0.0677878, "volume": 2445608.0}, {"date": "2020-11-26", "close": 0.0668592, "volume": 464934.0}, {"date": "2020-11-27", "close": 0.0668592, "volume": 1067.0}, {"date": "2020-11-30", "close": 0.0659306, "volume": 43575.0}, {"date": "2020-12-01", "close": 0.0659306, "volume": 28849.0}, {"date": "2020-12-02", "close": 0.069645, "volume": 272334.0}, {"date": "2020-12-03", "close": 0.069645, "volume": 282685.0}, {"date": "2020-12-04", "close": 0.0705736, "volume": 897529.0}, {"date": "2020-12-07", "close": 0.0715022, "volume": 980983.0}, {"date": "2020-12-08", "close": 0.074288, "volume": 1803729.0}, {"date": "2020-12-09", "close": 0.074288, "volume": 1078756.0}, {"date": "2020-12-10", "close": 0.0724308, "volume": 364536.0}, {"date": "2020-12-11", "close": 0.0687164, "volume": 528409.0}, {"date": "2020-12-14", "close": 0.069645, "volume": 12775.0}, {"date": "2020-12-15", "close": 0.0687164, "volume": 70504.0}, {"date": "2020-12-16", "close": 0.0687164, "volume": 532634.0}, {"date": "2020-12-17", "close": 0.0668592, "volume": 1939970.0}, {"date": "2020-12-18", "close": 0.0677878, "volume": 494754.0}, {"date": "2020-12-21", "close": 0.0705736, "volume": 1176290.0}, {"date": "2020-12-22", "close": 0.069645, "volume": 406082.0}, {"date": "2020-12-23", "close": 0.0715022, "volume": 473879.0}, {"date": "2020-12-29", "close": 0.0761452, "volume": 2051556.0}, {"date": "2020-12-30", "close": 0.0770738, "volume": 732849.0}, {"date": "2020-12-31", "close": 0.0780024, "volume": 587975.0}, {"date": "2021-01-04", "close": 0.0817168, "volume": 777546.0}, {"date": "2021-01-05", "close": 0.0826454, "volume": 346518.0}, {"date": "2021-01-06", "close": 0.0854312, "volume": 894884.0}, {"date": "2021-01-07", "close": 0.0900742, "volume": 179549.0}, {"date": "2021-01-08", "close": 0.0872884, "volume": 409273.0}, {"date": "2021-01-11", "close": 0.088217, "volume": 288881.0}, {"date": "2021-01-12", "close": 0.083574, "volume": 1349280.0}, {"date": "2021-01-13", "close": 0.083574, "volume": 182331.0}, {"date": "2021-01-14", "close": 0.0817168, "volume": 642069.0}, {"date": "2021-01-15", "close": 0.083574, "volume": 26922.0}, {"date": "2021-01-18", "close": 0.083574, "volume": 159505.0}, {"date": "2021-01-19", "close": 0.083574, "volume": 1540701.0}, {"date": "2021-01-20", "close": 0.0817168, "volume": 307041.0}, {"date": "2021-01-21", "close": 0.0798596, "volume": 769481.0}, {"date": "2021-01-22", "close": 0.0798596, "volume": 299425.0}, {"date": "2021-01-25", "close": 0.078931, "volume": 545613.0}, {"date": "2021-01-28", "close": 0.0752166, "volume": 1027135.0}, {"date": "2021-01-29", "close": 0.0817168, "volume": 1058546.0}, {"date": "2021-02-01", "close": 0.0817168, "volume": 403720.0}, {"date": "2021-02-02", "close": 0.0780024, "volume": 391644.0}, {"date": "2021-02-03", "close": 0.078931, "volume": 39220.0}, {"date": "2021-02-04", "close": 0.0807882, "volume": 184845.0}, {"date": "2021-02-05", "close": 0.0752166, "volume": 242586.0}, {"date": "2021-02-08", "close": 0.0752166, "volume": 18307.0}, {"date": "2021-02-09", "close": 0.0780024, "volume": 1057824.0}, {"date": "2021-02-10", "close": 0.0780024, "volume": 24984.0}, {"date": "2021-02-11", "close": 0.0761452, "volume": 88745.0}, {"date": "2021-02-12", "close": 0.0770738, "volume": 6500.0}, {"date": "2021-02-15", "close": 0.0780024, "volume": 247347.0}, {"date": "2021-02-16", "close": 0.0780024, "volume": 64100.0}, {"date": "2021-02-17", "close": 0.0780024, "volume": 128201.0}, {"date": "2021-02-18", "close": 0.078931, "volume": 1009677.0}, {"date": "2021-02-19", "close": 0.078931, "volume": 849241.0}, {"date": "2021-02-22", "close": 0.0770738, "volume": 480806.0}, {"date": "2021-02-23", "close": 0.0770738, "volume": 620659.0}, {"date": "2021-02-24", "close": 0.0780024, "volume": 21538.0}, {"date": "2021-02-25", "close": 0.0780024, "volume": 161533.0}, {"date": "2021-02-26", "close": 0.0770738, "volume": 393352.0}, {"date": "2021-03-01", "close": 0.074288, "volume": 304430.0}, {"date": "2021-03-02", "close": 0.0733594, "volume": 501462.0}, {"date": "2021-03-03", "close": 0.0705736, "volume": 497746.0}, {"date": "2021-03-04", "close": 0.0761452, "volume": 216849.0}, {"date": "2021-03-08", "close": 0.0733594, "volume": 187481.0}, {"date": "2021-03-09", "close": 0.0705736, "volume": 896978.0}, {"date": "2021-03-10", "close": 0.0752166, "volume": 550378.0}, {"date": "2021-03-11", "close": 0.0752166, "volume": 268295.0}, {"date": "2021-03-12", "close": 0.0770738, "volume": 270717.0}, {"date": "2021-03-15", "close": 0.0780024, "volume": 645501.0}, {"date": "2021-03-16", "close": 0.0770738, "volume": 39591.0}, {"date": "2021-03-17", "close": 0.0770738, "volume": 8868.0}, {"date": "2021-03-18", "close": 0.0770738, "volume": 228776.0}, {"date": "2021-03-22", "close": 0.0770738, "volume": 163546.0}, {"date": "2021-03-23", "close": 0.0770738, "volume": 80919.0}, {"date": "2021-03-24", "close": 0.0752166, "volume": 1531002.0}, {"date": "2021-03-25", "close": 0.074288, "volume": 1400398.0}, {"date": "2021-03-26", "close": 0.0752166, "volume": 1284709.0}, {"date": "2021-03-29", "close": 0.0752166, "volume": 17097.0}, {"date": "2021-03-30", "close": 0.074288, "volume": 484114.0}, {"date": "2021-03-31", "close": 0.074288, "volume": 123412.0}, {"date": "2021-04-01", "close": 0.074288, "volume": 88874.0}, {"date": "2021-04-06", "close": 0.0733594, "volume": 239014.0}, {"date": "2021-04-07", "close": 0.074288, "volume": 812548.0}, {"date": "2021-04-08", "close": 0.0733594, "volume": 242300.0}, {"date": "2021-04-09", "close": 0.074288, "volume": 92693.0}, {"date": "2021-04-13", "close": 0.0733594, "volume": 134901.0}, {"date": "2021-04-14", "close": 0.0705736, "volume": 972782.0}, {"date": "2021-04-15", "close": 0.0705736, "volume": 127487.0}, {"date": "2021-04-16", "close": 0.074288, "volume": 368935.0}, {"date": "2021-04-19", "close": 0.074288, "volume": 224912.0}, {"date": "2021-04-20", "close": 0.0733594, "volume": 86815.0}, {"date": "2021-04-21", "close": 0.0687164, "volume": 53844.0}, {"date": "2021-04-22", "close": 0.0677878, "volume": 345682.0}, {"date": "2021-04-23", "close": 0.0668592, "volume": 204760.0}, {"date": "2021-04-26", "close": 0.0659306, "volume": 55230.0}, {"date": "2021-04-27", "close": 0.069645, "volume": 953456.0}, {"date": "2021-04-28", "close": 0.0715022, "volume": 219035.0}, {"date": "2021-04-29", "close": 0.069645, "volume": 34868.0}, {"date": "2021-04-30", "close": 0.0715022, "volume": 344830.0}, {"date": "2021-05-03", "close": 0.074288, "volume": 407397.0}, {"date": "2021-05-04", "close": 0.0724308, "volume": 507037.0}, {"date": "2021-05-05", "close": 0.0724308, "volume": 22830.0}, {"date": "2021-05-06", "close": 0.0724308, "volume": 975146.0}, {"date": "2021-05-07", "close": 0.0715022, "volume": 419058.0}, {"date": "2021-05-10", "close": 0.0798596, "volume": 5355061.0}, {"date": "2021-05-11", "close": 0.0807882, "volume": 2434365.0}, {"date": "2021-05-12", "close": 0.0780024, "volume": 382182.0}, {"date": "2021-05-13", "close": 0.0761452, "volume": 1403319.0}, {"date": "2021-05-14", "close": 0.074288, "volume": 725073.0}, {"date": "2021-05-17", "close": 0.0733594, "volume": 517106.0}, {"date": "2021-05-18", "close": 0.0733594, "volume": 400013.0}, {"date": "2021-05-19", "close": 0.0724308, "volume": 955507.0}, {"date": "2021-05-20", "close": 0.0687164, "volume": 1067395.0}, {"date": "2021-05-21", "close": 0.0677878, "volume": 1199364.0}, {"date": "2021-05-25", "close": 0.0668592, "volume": 114409.0}, {"date": "2021-05-26", "close": 0.0677878, "volume": 582974.0}, {"date": "2021-05-27", "close": 0.0677878, "volume": 184421.0}, {"date": "2021-05-28", "close": 0.0677878, "volume": 1218982.0}, {"date": "2021-05-31", "close": 0.0687164, "volume": 636628.0}, {"date": "2021-06-01", "close": 0.0677878, "volume": 1050152.0}, {"date": "2021-06-02", "close": 0.0677878, "volume": 549132.0}, {"date": "2021-06-03", "close": 0.0677878, "volume": 522352.0}, {"date": "2021-06-07", "close": 0.0677878, "volume": 295069.0}, {"date": "2021-06-08", "close": 0.0687164, "volume": 517758.0}, {"date": "2021-06-09", "close": 0.0677878, "volume": 849520.0}, {"date": "2021-06-10", "close": 0.0668592, "volume": 228310.0}, {"date": "2021-06-11", "close": 0.0687164, "volume": 392272.0}, {"date": "2021-06-16", "close": 0.065002, "volume": 4381.0}, {"date": "2021-06-17", "close": 0.0631448, "volume": 780505.0}, {"date": "2021-06-18", "close": 0.060359, "volume": 228949.0}, {"date": "2021-06-21", "close": 0.0631448, "volume": 308260.0}, {"date": "2021-06-22", "close": 0.0612876, "volume": 92844.0}, {"date": "2021-06-23", "close": 0.0612876, "volume": 13822.0}, {"date": "2021-06-24", "close": 0.060359, "volume": 473832.0}, {"date": "2021-06-25", "close": 0.0622162, "volume": 177687.0}, {"date": "2021-06-28", "close": 0.0640734, "volume": 395394.0}, {"date": "2021-06-29", "close": 0.0631448, "volume": 35155.0}, {"date": "2021-06-30", "close": 0.0640734, "volume": 399076.0}, {"date": "2021-07-01", "close": 0.065002, "volume": 111414.0}, {"date": "2021-07-02", "close": 0.0631448, "volume": 328535.0}, {"date": "2021-07-05", "close": 0.0687164, "volume": 141627.0}, {"date": "2021-07-06", "close": 0.0668592, "volume": 56201.0}, {"date": "2021-07-07", "close": 0.069645, "volume": 1272002.0}, {"date": "2021-07-08", "close": 0.069645, "volume": 1051444.0}, {"date": "2021-07-09", "close": 0.069645, "volume": 310256.0}, {"date": "2021-07-12", "close": 0.069645, "volume": 8346.0}, {"date": "2021-07-13", "close": 0.0687164, "volume": 277333.0}, {"date": "2021-07-14", "close": 0.0705736, "volume": 62607.0}, {"date": "2021-07-15", "close": 0.069645, "volume": 786795.0}, {"date": "2021-07-16", "close": 0.0687164, "volume": 68313.0}, {"date": "2021-07-19", "close": 0.0687164, "volume": 123856.0}, {"date": "2021-07-20", "close": 0.0668592, "volume": 104490.0}, {"date": "2021-07-21", "close": 0.0687164, "volume": 1304064.0}, {"date": "2021-07-22", "close": 0.0687164, "volume": 132577.0}, {"date": "2021-07-23", "close": 0.0668592, "volume": 287687.0}, {"date": "2021-07-26", "close": 0.0677878, "volume": 1683545.0}, {"date": "2021-07-27", "close": 0.0677878, "volume": 1440079.0}, {"date": "2021-07-28", "close": 0.069645, "volume": 494939.0}, {"date": "2021-07-29", "close": 0.0668592, "volume": 1295728.0}, {"date": "2021-07-30", "close": 0.0677878, "volume": 133790.0}, {"date": "2021-08-02", "close": 0.069645, "volume": 69837.0}, {"date": "2021-08-03", "close": 0.0677878, "volume": 43257.0}, {"date": "2021-08-04", "close": 0.0677878, "volume": 104859.0}, {"date": "2021-08-05", "close": 0.0668592, "volume": 226551.0}, {"date": "2021-08-06", "close": 0.0659306, "volume": 206356.0}, {"date": "2021-08-09", "close": 0.065002, "volume": 970495.0}, {"date": "2021-08-10", "close": 0.065002, "volume": 79566.0}, {"date": "2021-08-11", "close": 0.0687164, "volume": 286743.0}, {"date": "2021-08-12", "close": 0.0687164, "volume": 39926.0}, {"date": "2021-08-13", "close": 0.0687164, "volume": 5577338.0}, {"date": "2021-08-16", "close": 0.0705736, "volume": 123978.0}, {"date": "2021-08-17", "close": 0.0724308, "volume": 28087.0}, {"date": "2021-08-18", "close": 0.069645, "volume": 665258.0}, {"date": "2021-08-19", "close": 0.069645, "volume": 274354.0}, {"date": "2021-08-20", "close": 0.0687164, "volume": 188703.0}, {"date": "2021-08-23", "close": 0.0677878, "volume": 35773.0}, {"date": "2021-08-24", "close": 0.0659306, "volume": 294759.0}, {"date": "2021-08-25", "close": 0.0659306, "volume": 225933.0}, {"date": "2021-08-26", "close": 0.0659306, "volume": 144905.0}, {"date": "2021-08-27", "close": 0.0668592, "volume": 210461.0}, {"date": "2021-08-30", "close": 0.0640734, "volume": 663506.0}, {"date": "2021-08-31", "close": 0.065002, "volume": 356667.0}, {"date": "2021-09-01", "close": 0.065002, "volume": 130034.0}, {"date": "2021-09-02", "close": 0.065002, "volume": 68521.0}, {"date": "2021-09-03", "close": 0.065002, "volume": 104889.0}, {"date": "2021-09-06", "close": 0.065002, "volume": 292000.0}, {"date": "2021-09-07", "close": 0.0659306, "volume": 20766.0}, {"date": "2021-09-08", "close": 0.0659306, "volume": 63500.0}, {"date": "2021-09-09", "close": 0.0659306, "volume": 395476.0}, {"date": "2021-09-10", "close": 0.065002, "volume": 476447.0}, {"date": "2021-09-13", "close": 0.065002, "volume": 19718.0}, {"date": "2021-09-14", "close": 0.0640734, "volume": 152118.0}, {"date": "2021-09-15", "close": 0.0631448, "volume": 883203.0}, {"date": "2021-09-16", "close": 0.069645, "volume": 2066185.0}, {"date": "2021-09-17", "close": 0.0687164, "volume": 83420.0}, {"date": "2021-09-20", "close": 0.0687164, "volume": 428949.0}, {"date": "2021-09-21", "close": 0.0668592, "volume": 409490.0}, {"date": "2021-09-22", "close": 0.0668592, "volume": 663693.0}, {"date": "2021-09-23", "close": 0.0659306, "volume": 719901.0}, {"date": "2021-09-24", "close": 0.0668592, "volume": 259770.0}, {"date": "2021-09-27", "close": 0.0687164, "volume": 146823.0}, {"date": "2021-09-28", "close": 0.0687164, "volume": 5660.0}, {"date": "2021-09-29", "close": 0.0668592, "volume": 591844.0}, {"date": "2021-09-30", "close": 0.0668592, "volume": 10769.0}, {"date": "2021-10-01", "close": 0.069645, "volume": 28430.0}, {"date": "2021-10-04", "close": 0.0668592, "volume": 104809.0}, {"date": "2021-10-05", "close": 0.0668592, "volume": 142909.0}, {"date": "2021-10-06", "close": 0.0659306, "volume": 143397.0}, {"date": "2021-10-07", "close": 0.0668592, "volume": 62310.0}, {"date": "2021-10-08", "close": 0.0668592, "volume": 173895.0}, {"date": "2021-10-11", "close": 0.0677878, "volume": 172302.0}, {"date": "2021-10-12", "close": 0.0668592, "volume": 104471.0}, {"date": "2021-10-13", "close": 0.069645, "volume": 1516620.0}, {"date": "2021-10-14", "close": 0.0668592, "volume": 249365.0}, {"date": "2021-10-15", "close": 0.0659306, "volume": 377988.0}, {"date": "2021-10-19", "close": 0.069645, "volume": 53844.0}, {"date": "2021-10-20", "close": 0.0687164, "volume": 312526.0}, {"date": "2021-10-21", "close": 0.0677878, "volume": 32307.0}, {"date": "2021-10-22", "close": 0.0659306, "volume": 29076.0}, {"date": "2021-10-25", "close": 0.0659306, "volume": 9100.0}, {"date": "2021-10-26", "close": 0.0659306, "volume": 3253500.0}, {"date": "2021-10-28", "close": 0.0668592, "volume": 60411.0}, {"date": "2021-10-29", "close": 0.0687164, "volume": 194759.0}, {"date": "2021-11-01", "close": 0.0659306, "volume": 64614.0}, {"date": "2021-11-02", "close": 0.0668592, "volume": 1.0}, {"date": "2021-11-03", "close": 0.0659306, "volume": 186839.0}, {"date": "2021-11-04", "close": 0.069645, "volume": 51153.0}, {"date": "2021-11-05", "close": 0.065002, "volume": 581482.0}, {"date": "2021-11-08", "close": 0.0677878, "volume": 44079.0}, {"date": "2021-11-09", "close": 0.0668592, "volume": 8688.0}, {"date": "2021-11-10", "close": 0.0677878, "volume": 38050.0}, {"date": "2021-11-11", "close": 0.0677878, "volume": 327482.0}, {"date": "2021-11-12", "close": 0.0677878, "volume": 261319.0}, {"date": "2021-11-15", "close": 0.069645, "volume": 250915.0}, {"date": "2021-11-16", "close": 0.0668592, "volume": 171028.0}, {"date": "2021-11-17", "close": 0.0668592, "volume": 1.0}, {"date": "2021-11-18", "close": 0.0668592, "volume": 137203.0}, {"date": "2021-11-19", "close": 0.0677878, "volume": 2265.0}, {"date": "2021-11-22", "close": 0.0659306, "volume": 257741.0}, {"date": "2021-11-23", "close": 0.0659306, "volume": 83587.0}, {"date": "2021-11-24", "close": 0.0659306, "volume": 43076.0}, {"date": "2021-11-25", "close": 0.0640734, "volume": 818758.0}, {"date": "2021-11-26", "close": 0.0640734, "volume": 199255.0}, {"date": "2021-11-29", "close": 0.065002, "volume": 168888.0}, {"date": "2021-11-30", "close": 0.065002, "volume": 87966.0}, {"date": "2021-12-01", "close": 0.0631448, "volume": 304009.0}, {"date": "2021-12-02", "close": 0.060359, "volume": 149863.0}, {"date": "2021-12-03", "close": 0.060359, "volume": 47383.0}, {"date": "2021-12-06", "close": 0.0575732, "volume": 532530.0}, {"date": "2021-12-07", "close": 0.0612876, "volume": 76981.0}, {"date": "2021-12-09", "close": 0.0594304, "volume": 16497.0}, {"date": "2021-12-10", "close": 0.0594304, "volume": 1795.0}, {"date": "2021-12-13", "close": 0.0594304, "volume": 38768.0}, {"date": "2021-12-15", "close": 0.060359, "volume": 76322.0}, {"date": "2021-12-16", "close": 0.0575732, "volume": 127853.0}, {"date": "2021-12-17", "close": 0.0566446, "volume": 72944.0}, {"date": "2021-12-20", "close": 0.0594304, "volume": 40922.0}, {"date": "2021-12-21", "close": 0.060359, "volume": 385043.0}, {"date": "2021-12-22", "close": 0.0585018, "volume": 143103.0}, {"date": "2021-12-23", "close": 0.0585018, "volume": 189557.0}, {"date": "2021-12-24", "close": 0.0585018, "volume": 364570.0}, {"date": "2021-12-29", "close": 0.0594304, "volume": 43478.0}, {"date": "2021-12-30", "close": 0.060359, "volume": 895865.0}, {"date": "2021-12-31", "close": 0.0622162, "volume": 162355.0}, {"date": "2022-01-04", "close": 0.060359, "volume": 117287.0}, {"date": "2022-01-05", "close": 0.0575732, "volume": 455942.0}, {"date": "2022-01-10", "close": 0.0575732, "volume": 224430.0}, {"date": "2022-01-11", "close": 0.0594304, "volume": 22968.0}, {"date": "2022-01-12", "close": 0.0594304, "volume": 16843.0}, {"date": "2022-01-13", "close": 0.0585018, "volume": 19385.0}, {"date": "2022-01-14", "close": 0.0585018, "volume": 166672.0}, {"date": "2022-01-17", "close": 0.0575732, "volume": 361835.0}, {"date": "2022-01-18", "close": 0.0575732, "volume": 117381.0}, {"date": "2022-01-19", "close": 0.0575732, "volume": 83324.0}, {"date": "2022-01-20", "close": 0.0575732, "volume": 584408.0}, {"date": "2022-01-21", "close": 0.0566446, "volume": 800129.0}, {"date": "2022-01-24", "close": 0.0566446, "volume": 420751.0}, {"date": "2022-01-25", "close": 0.0538588, "volume": 240577.0}, {"date": "2022-01-27", "close": 0.0594304, "volume": 34353.0}, {"date": "2022-01-28", "close": 0.0585018, "volume": 298114.0}, {"date": "2022-01-31", "close": 0.0585018, "volume": 95856.0}, {"date": "2022-02-01", "close": 0.0585018, "volume": 48460.0}, {"date": "2022-02-02", "close": 0.060359, "volume": 132457.0}, {"date": "2022-02-03", "close": 0.0575732, "volume": 38768.0}, {"date": "2022-02-04", "close": 0.0538588, "volume": 192302.0}, {"date": "2022-02-07", "close": 0.055716, "volume": 383143.0}, {"date": "2022-02-08", "close": 0.055716, "volume": 726881.0}, {"date": "2022-02-10", "close": 0.055716, "volume": 1795.0}, {"date": "2022-02-11", "close": 0.055716, "volume": 234547.0}, {"date": "2022-02-14", "close": 0.055716, "volume": 426222.0}, {"date": "2022-02-15", "close": 0.0585018, "volume": 44227.0}, {"date": "2022-02-16", "close": 0.0575732, "volume": 32307.0}, {"date": "2022-02-17", "close": 0.0538588, "volume": 3047449.0}, {"date": "2022-02-18", "close": 0.0566446, "volume": 569525.0}, {"date": "2022-02-21", "close": 0.0566446, "volume": 178597.0}, {"date": "2022-02-22", "close": 0.0538588, "volume": 82041.0}, {"date": "2022-02-23", "close": 0.055716, "volume": 5384.0}, {"date": "2022-02-24", "close": 0.0575732, "volume": 290168.0}, {"date": "2022-02-25", "close": 0.0547874, "volume": 409683.0}, {"date": "2022-02-28", "close": 0.0566446, "volume": 869642.0}, {"date": "2022-03-01", "close": 0.0547874, "volume": 712769.0}, {"date": "2022-03-02", "close": 0.0547874, "volume": 539964.0}, {"date": "2022-03-03", "close": 0.0547874, "volume": 26922.0}, {"date": "2022-03-04", "close": 0.0566446, "volume": 451861.0}, {"date": "2022-03-07", "close": 0.0566446, "volume": 151913.0}, {"date": "2022-03-08", "close": 0.0547874, "volume": 209294.0}, {"date": "2022-03-09", "close": 0.055716, "volume": 419395.0}, {"date": "2022-03-10", "close": 0.055716, "volume": 2807.0}, {"date": "2022-03-11", "close": 0.0547874, "volume": 250854.0}, {"date": "2022-03-14", "close": 0.0547874, "volume": 1094121.0}, {"date": "2022-03-15", "close": 0.0547874, "volume": 142119.0}, {"date": "2022-03-16", "close": 0.051073, "volume": 238456.0}, {"date": "2022-03-17", "close": 0.051073, "volume": 11952.0}, {"date": "2022-03-18", "close": 0.0520016, "volume": 52239.0}, {"date": "2022-03-21", "close": 0.0538588, "volume": 654383.0}, {"date": "2022-03-22", "close": 0.0529302, "volume": 179765.0}, {"date": "2022-03-23", "close": 0.0529302, "volume": 109089.0}, {"date": "2022-03-24", "close": 0.0547874, "volume": 169933.0}, {"date": "2022-03-25", "close": 0.0538588, "volume": 358157.0}, {"date": "2022-03-28", "close": 0.0529302, "volume": 23448.0}, {"date": "2022-04-01", "close": 0.055716, "volume": 170970.0}, {"date": "2022-04-04", "close": 0.055716, "volume": 315418.0}, {"date": "2022-04-05", "close": 0.055716, "volume": 241667.0}, {"date": "2022-04-06", "close": 0.055716, "volume": 97459.0}, {"date": "2022-04-11", "close": 0.0547874, "volume": 1039907.0}, {"date": "2022-04-12", "close": 0.055716, "volume": 430756.0}, {"date": "2022-04-13", "close": 0.055716, "volume": 522163.0}, {"date": "2022-04-14", "close": 0.055716, "volume": 273711.0}, {"date": "2022-04-19", "close": 0.0566446, "volume": 118463.0}, {"date": "2022-04-20", "close": 0.0575732, "volume": 315559.0}, {"date": "2022-04-21", "close": 0.0575732, "volume": 362350.0}, {"date": "2022-04-26", "close": 0.055716, "volume": 194271.0}, {"date": "2022-04-27", "close": 0.055716, "volume": 36345.0}, {"date": "2022-04-28", "close": 0.055716, "volume": 13577.0}, {"date": "2022-05-02", "close": 0.0547874, "volume": 14394.0}, {"date": "2022-05-04", "close": 0.0538588, "volume": 16153.0}, {"date": "2022-05-05", "close": 0.051073, "volume": 120880.0}, {"date": "2022-05-06", "close": 0.051073, "volume": 399040.0}, {"date": "2022-05-10", "close": 0.051073, "volume": 150916.0}, {"date": "2022-05-11", "close": 0.0538588, "volume": 547814.0}, {"date": "2022-05-12", "close": 0.0482872, "volume": 84132.0}, {"date": "2022-05-13", "close": 0.0492158, "volume": 23447.0}, {"date": "2022-05-16", "close": 0.0482872, "volume": 2154.0}, {"date": "2022-05-17", "close": 0.051073, "volume": 16153.0}, {"date": "2022-05-18", "close": 0.0492158, "volume": 21538.0}, {"date": "2022-05-19", "close": 0.0529302, "volume": 4717.0}, {"date": "2022-05-20", "close": 0.0501444, "volume": 54618.0}, {"date": "2022-05-23", "close": 0.051073, "volume": 283683.0}, {"date": "2022-05-26", "close": 0.0492158, "volume": 301419.0}, {"date": "2022-05-27", "close": 0.051073, "volume": 21538.0}, {"date": "2022-05-30", "close": 0.051073, "volume": 195.0}, {"date": "2022-05-31", "close": 0.0501444, "volume": 21269.0}, {"date": "2022-06-01", "close": 0.0482872, "volume": 214947.0}, {"date": "2022-06-02", "close": 0.0482872, "volume": 17230.0}, {"date": "2022-06-03", "close": 0.0492158, "volume": 94874.0}, {"date": "2022-06-06", "close": 0.0492158, "volume": 57883.0}, {"date": "2022-06-07", "close": 0.0501444, "volume": 646134.0}, {"date": "2022-06-08", "close": 0.0482872, "volume": 99943.0}, {"date": "2022-06-09", "close": 0.0501444, "volume": 159219.0}, {"date": "2022-06-14", "close": 0.0492158, "volume": 211626.0}, {"date": "2022-06-16", "close": 0.0436442, "volume": 111997.0}, {"date": "2022-06-17", "close": 0.04643, "volume": 37691.0}, {"date": "2022-06-20", "close": 0.04643, "volume": 30997.0}, {"date": "2022-06-22", "close": 0.0436442, "volume": 93959.0}, {"date": "2022-06-23", "close": 0.0482872, "volume": 67198.0}, {"date": "2022-06-24", "close": 0.0482872, "volume": 371542.0}, {"date": "2022-06-27", "close": 0.0436442, "volume": 316070.0}, {"date": "2022-06-28", "close": 0.0445728, "volume": 56055.0}, {"date": "2022-06-29", "close": 0.041787, "volume": 427301.0}, {"date": "2022-06-30", "close": 0.041787, "volume": 227149.0}, {"date": "2022-07-04", "close": 0.0436442, "volume": 107689.0}, {"date": "2022-07-05", "close": 0.04643, "volume": 210314.0}, {"date": "2022-07-15", "close": 0.0455014, "volume": 449655.0}, {"date": "2022-07-18", "close": 0.0436442, "volume": 10769.0}, {"date": "2022-07-19", "close": 0.041787, "volume": 288194.0}, {"date": "2022-07-22", "close": 0.0445728, "volume": 20999.0}, {"date": "2022-07-25", "close": 0.0445728, "volume": 155697.0}, {"date": "2022-07-26", "close": 0.0492158, "volume": 114010.0}, {"date": "2022-07-27", "close": 0.04643, "volume": 324681.0}, {"date": "2022-07-28", "close": 0.04643, "volume": 281.0}, {"date": "2022-07-29", "close": 0.0492158, "volume": 26922.0}, {"date": "2022-08-01", "close": 0.0492158, "volume": 49459.0}, {"date": "2022-08-03", "close": 0.0436442, "volume": 549009.0}, {"date": "2022-08-04", "close": 0.0436442, "volume": 735680.0}, {"date": "2022-08-05", "close": 0.0436442, "volume": 1354756.0}, {"date": "2022-08-08", "close": 0.0427156, "volume": 12190.0}, {"date": "2022-08-09", "close": 0.0436442, "volume": 395476.0}, {"date": "2022-08-10", "close": 0.0436442, "volume": 570946.0}, {"date": "2022-08-11", "close": 0.0436442, "volume": 263503.0}, {"date": "2022-08-15", "close": 0.0436442, "volume": 161739.0}, {"date": "2022-08-16", "close": 0.0436442, "volume": 159240.0}, {"date": "2022-08-17", "close": 0.0427156, "volume": 76934.0}, {"date": "2022-08-19", "close": 0.0427156, "volume": 89885.0}, {"date": "2022-08-23", "close": 0.0408584, "volume": 303921.0}, {"date": "2022-08-24", "close": 0.0408584, "volume": 274633.0}, {"date": "2022-08-26", "close": 0.0427156, "volume": 375736.0}, {"date": "2022-08-29", "close": 0.0436442, "volume": 49987.0}, {"date": "2022-08-30", "close": 0.0399298, "volume": 273338.0}, {"date": "2022-08-31", "close": 0.0408584, "volume": 195544.0}, {"date": "2022-09-01", "close": 0.0408584, "volume": 16153.0}, {"date": "2022-09-02", "close": 0.0408584, "volume": 169527.0}, {"date": "2022-09-06", "close": 0.0408584, "volume": 2775.0}, {"date": "2022-09-09", "close": 0.0390012, "volume": 307860.0}, {"date": "2022-09-12", "close": 0.0390012, "volume": 36240.0}, {"date": "2022-09-13", "close": 0.0390012, "volume": 31271.0}, {"date": "2022-09-14", "close": 0.0408584, "volume": 134611.0}, {"date": "2022-09-15", "close": 0.0390012, "volume": 11857.0}, {"date": "2022-09-19", "close": 0.0408584, "volume": 24554.0}, {"date": "2022-09-20", "close": 0.0408584, "volume": 37691.0}, {"date": "2022-09-21", "close": 0.0380726, "volume": 54974.0}, {"date": "2022-09-23", "close": 0.041787, "volume": 32882.0}, {"date": "2022-09-26", "close": 0.0390012, "volume": 8003.0}, {"date": "2022-09-28", "close": 0.037144, "volume": 454301.0}, {"date": "2022-09-29", "close": 0.041787, "volume": 6937.0}, {"date": "2022-09-30", "close": 0.0422513, "volume": 4681.0}, {"date": "2022-10-05", "close": 0.037144, "volume": 146360.0}, {"date": "2022-10-06", "close": 0.0427156, "volume": 48460.0}, {"date": "2022-10-07", "close": 0.0427156, "volume": 117.0}, {"date": "2022-10-11", "close": 0.037144, "volume": 901432.0}, {"date": "2022-10-12", "close": 0.0362154, "volume": 1013008.0}, {"date": "2022-10-17", "close": 0.037144, "volume": 758114.0}, {"date": "2022-10-18", "close": 0.0380726, "volume": 296504.0}, {"date": "2022-10-21", "close": 0.0362154, "volume": 4308.0}, {"date": "2022-10-24", "close": 0.037144, "volume": 504406.0}, {"date": "2022-10-25", "close": 0.037144, "volume": 45768.0}, {"date": "2022-10-26", "close": 0.037144, "volume": 5384.0}, {"date": "2022-10-27", "close": 0.037144, "volume": 72382.0}, {"date": "2022-10-31", "close": 0.037144, "volume": 241867.0}, {"date": "2022-11-01", "close": 0.037144, "volume": 3024.0}, {"date": "2022-11-02", "close": 0.037144, "volume": 12312.0}, {"date": "2022-11-03", "close": 0.0362154, "volume": 57153.0}, {"date": "2022-11-04", "close": 0.0343582, "volume": 220278.0}, {"date": "2022-11-07", "close": 0.0352868, "volume": 26909.0}, {"date": "2022-11-09", "close": 0.0362154, "volume": 383493.0}, {"date": "2022-11-10", "close": 0.0352868, "volume": 25361.0}, {"date": "2022-11-11", "close": 0.0390012, "volume": 430011.0}, {"date": "2022-11-14", "close": 0.037144, "volume": 236916.0}, {"date": "2022-11-15", "close": 0.037144, "volume": 66405.0}, {"date": "2022-11-16", "close": 0.037144, "volume": 53844.0}, {"date": "2022-11-17", "close": 0.037144, "volume": 53461.0}, {"date": "2022-11-21", "close": 0.0352868, "volume": 425874.0}, {"date": "2022-11-22", "close": 0.0352868, "volume": 716024.0}, {"date": "2022-11-23", "close": 0.0352868, "volume": 454903.0}, {"date": "2022-11-24", "close": 0.0380726, "volume": 331682.0}, {"date": "2022-11-25", "close": 0.0399298, "volume": 78816.0}, {"date": "2022-11-28", "close": 0.0380726, "volume": 398.0}, {"date": "2022-11-29", "close": 0.0380726, "volume": 790.0}, {"date": "2022-11-30", "close": 0.0380726, "volume": 161533.0}, {"date": "2022-12-01", "close": 0.0380726, "volume": 30027.0}, {"date": "2022-12-02", "close": 0.037144, "volume": 539772.0}, {"date": "2022-12-05", "close": 0.0362154, "volume": 349802.0}, {"date": "2022-12-06", "close": 0.037144, "volume": 49189.0}, {"date": "2022-12-07", "close": 0.0343582, "volume": 1772576.0}, {"date": "2022-12-08", "close": 0.0343582, "volume": 1130734.0}, {"date": "2022-12-09", "close": 0.0362154, "volume": 2195070.0}, {"date": "2022-12-12", "close": 0.0352868, "volume": 88566.0}, {"date": "2022-12-13", "close": 0.0352868, "volume": 942279.0}, {"date": "2022-12-14", "close": 0.0352868, "volume": 601305.0}, {"date": "2022-12-16", "close": 0.0362154, "volume": 66962.0}, {"date": "2022-12-20", "close": 0.0362154, "volume": 129227.0}, {"date": "2022-12-21", "close": 0.0362154, "volume": 1435126.0}, {"date": "2022-12-22", "close": 0.037144, "volume": 96920.0}, {"date": "2022-12-23", "close": 0.0352868, "volume": 475878.0}, {"date": "2022-12-28", "close": 0.037144, "volume": 6488.0}, {"date": "2022-12-29", "close": 0.0352868, "volume": 288958.0}, {"date": "2022-12-30", "close": 0.0352868, "volume": 180173.0}, {"date": "2023-01-05", "close": 0.037144, "volume": 12266.0}, {"date": "2023-01-06", "close": 0.0380726, "volume": 482781.0}, {"date": "2023-01-09", "close": 0.0380726, "volume": 1785697.0}, {"date": "2023-01-10", "close": 0.037144, "volume": 220311.0}, {"date": "2023-01-11", "close": 0.0380726, "volume": 99491.0}, {"date": "2023-01-12", "close": 0.0385369, "volume": 253509.0}, {"date": "2023-01-13", "close": 0.0390012, "volume": 554576.0}, {"date": "2023-01-16", "close": 0.0408584, "volume": 1284561.0}, {"date": "2023-01-17", "close": 0.0390012, "volume": 239497.0}, {"date": "2023-01-18", "close": 0.0380726, "volume": 45293.0}, {"date": "2023-01-19", "close": 0.041787, "volume": 327898.0}, {"date": "2023-01-20", "close": 0.041787, "volume": 205447.0}, {"date": "2023-01-23", "close": 0.0390012, "volume": 72493.0}, {"date": "2023-01-24", "close": 0.0399298, "volume": 20519.0}, {"date": "2023-01-30", "close": 0.0399298, "volume": 350205.0}, {"date": "2023-01-31", "close": 0.0399298, "volume": 99074.0}, {"date": "2023-02-01", "close": 0.0408584, "volume": 13336.0}, {"date": "2023-02-02", "close": 0.0399298, "volume": 551137.0}, {"date": "2023-02-03", "close": 0.0399298, "volume": 138063.0}, {"date": "2023-02-06", "close": 0.0399298, "volume": 107501.0}, {"date": "2023-02-07", "close": 0.0399298, "volume": 37940.0}, {"date": "2023-02-08", "close": 0.0380726, "volume": 1097742.0}, {"date": "2023-02-09", "close": 0.0380726, "volume": 855968.0}, {"date": "2023-02-10", "close": 0.0380726, "volume": 107689.0}, {"date": "2023-02-13", "close": 0.0362154, "volume": 648641.0}, {"date": "2023-02-14", "close": 0.037144, "volume": 74833.0}, {"date": "2023-02-15", "close": 0.037144, "volume": 556476.0}, {"date": "2023-02-16", "close": 0.037144, "volume": 430756.0}, {"date": "2023-02-17", "close": 0.0362154, "volume": 971569.0}, {"date": "2023-02-20", "close": 0.0352868, "volume": 128013.0}, {"date": "2023-02-21", "close": 0.032501, "volume": 1880003.0}, {"date": "2023-02-23", "close": 0.0343582, "volume": 1304882.0}, {"date": "2023-02-24", "close": 0.0334296, "volume": 892363.0}, {"date": "2023-02-27", "close": 0.0315724, "volume": 713853.0}, {"date": "2023-02-28", "close": 0.0334296, "volume": 546908.0}, {"date": "2023-03-01", "close": 0.0334296, "volume": 314719.0}, {"date": "2023-03-02", "close": 0.0343582, "volume": 733958.0}, {"date": "2023-03-03", "close": 0.0334296, "volume": 199935.0}, {"date": "2023-03-06", "close": 0.0334296, "volume": 757720.0}, {"date": "2023-03-07", "close": 0.0343582, "volume": 428898.0}, {"date": "2023-03-08", "close": 0.032501, "volume": 122288.0}, {"date": "2023-03-09", "close": 0.032501, "volume": 536801.0}, {"date": "2023-03-10", "close": 0.0329653, "volume": 70104.0}, {"date": "2023-03-13", "close": 0.0334296, "volume": 1191185.0}, {"date": "2023-03-14", "close": 0.0334296, "volume": 70898.0}, {"date": "2023-03-15", "close": 0.0334296, "volume": 707984.0}, {"date": "2023-03-16", "close": 0.0343582, "volume": 41999.0}, {"date": "2023-03-17", "close": 0.0334296, "volume": 21538.0}, {"date": "2023-03-20", "close": 0.0334296, "volume": 320408.0}, {"date": "2023-03-21", "close": 0.032501, "volume": 320881.0}, {"date": "2023-03-22", "close": 0.0315724, "volume": 564668.0}, {"date": "2023-03-23", "close": 0.032501, "volume": 620289.0}, {"date": "2023-03-24", "close": 0.032501, "volume": 917253.0}, {"date": "2023-03-27", "close": 0.032501, "volume": 1029015.0}, {"date": "2023-03-28", "close": 0.0334296, "volume": 1062790.0}, {"date": "2023-03-29", "close": 0.037144, "volume": 438394.0}, {"date": "2023-03-30", "close": 0.0352868, "volume": 209925.0}, {"date": "2023-03-31", "close": 0.0352868, "volume": 26922.0}, {"date": "2023-04-03", "close": 0.0352868, "volume": 700034.0}, {"date": "2023-04-04", "close": 0.0343582, "volume": 448346.0}, {"date": "2023-04-11", "close": 0.0352868, "volume": 523156.0}, {"date": "2023-04-12", "close": 0.0362154, "volume": 2634245.0}, {"date": "2023-04-14", "close": 0.0334296, "volume": 213528.0}, {"date": "2023-04-17", "close": 0.0334296, "volume": 883726.0}, {"date": "2023-04-18", "close": 0.0334296, "volume": 375633.0}, {"date": "2023-04-19", "close": 0.0334296, "volume": 1550780.0}, {"date": "2023-04-20", "close": 0.0334296, "volume": 475818.0}, {"date": "2023-04-21", "close": 0.032501, "volume": 217795.0}, {"date": "2023-04-24", "close": 0.032501, "volume": 382296.0}, {"date": "2023-04-26", "close": 0.0343582, "volume": 238589.0}, {"date": "2023-04-27", "close": 0.032501, "volume": 1091960.0}, {"date": "2023-04-28", "close": 0.032501, "volume": 1296541.0}, {"date": "2023-05-01", "close": 0.0334296, "volume": 173111.0}, {"date": "2023-05-02", "close": 0.037144, "volume": 401361.0}, {"date": "2023-05-03", "close": 0.0362154, "volume": 241223.0}, {"date": "2023-05-04", "close": 0.032501, "volume": 489091.0}, {"date": "2023-05-05", "close": 0.0362154, "volume": 73852.0}, {"date": "2023-05-08", "close": 0.032501, "volume": 665112.0}, {"date": "2023-05-09", "close": 0.0315724, "volume": 227891.0}, {"date": "2023-05-10", "close": 0.032501, "volume": 1666565.0}, {"date": "2023-05-11", "close": 0.0315724, "volume": 1449401.0}, {"date": "2023-05-12", "close": 0.0315724, "volume": 749049.0}, {"date": "2023-05-15", "close": 0.0315724, "volume": 1089401.0}, {"date": "2023-05-16", "close": 0.0315724, "volume": 335398.0}, {"date": "2023-05-17", "close": 0.0306438, "volume": 2024115.0}, {"date": "2023-05-18", "close": 0.0297152, "volume": 2784906.0}, {"date": "2023-05-22", "close": 0.0297152, "volume": 1014103.0}, {"date": "2023-05-23", "close": 0.0297152, "volume": 14241.0}, {"date": "2023-05-24", "close": 0.0315724, "volume": 935949.0}, {"date": "2023-05-25", "close": 0.0315724, "volume": 3385943.0}, {"date": "2023-05-26", "close": 0.0315724, "volume": 1649795.0}, {"date": "2023-05-29", "close": 0.0315724, "volume": 79183.0}, {"date": "2023-05-30", "close": 0.0306438, "volume": 368866.0}, {"date": "2023-05-31", "close": 0.0306438, "volume": 363588.0}, {"date": "2023-06-01", "close": 0.0306438, "volume": 150600.0}, {"date": "2023-06-02", "close": 0.0306438, "volume": 797351.0}, {"date": "2023-06-05", "close": 0.0297152, "volume": 492879.0}, {"date": "2023-06-06", "close": 0.0306438, "volume": 563545.0}, {"date": "2023-06-07", "close": 0.0306438, "volume": 324082.0}, {"date": "2023-06-08", "close": 0.032501, "volume": 678441.0}, {"date": "2023-06-09", "close": 0.0334296, "volume": 36948344.0}, {"date": "2023-06-13", "close": 0.0315724, "volume": 215378.0}, {"date": "2023-06-14", "close": 0.0315724, "volume": 371167.0}, {"date": "2023-06-15", "close": 0.0343582, "volume": 1726703.0}, {"date": "2023-06-16", "close": 0.0352868, "volume": 1277763.0}, {"date": "2023-06-19", "close": 0.032501, "volume": 1094379.0}, {"date": "2023-06-20", "close": 0.0334296, "volume": 167026.0}, {"date": "2023-06-21", "close": 0.0362154, "volume": 1133745.0}, {"date": "2023-06-22", "close": 0.0334296, "volume": 57286.0}, {"date": "2023-06-23", "close": 0.0343582, "volume": 121766.0}, {"date": "2023-06-26", "close": 0.0343582, "volume": 307828.0}, {"date": "2023-06-27", "close": 0.037144, "volume": 2082209.0}, {"date": "2023-06-28", "close": 0.037144, "volume": 937055.0}, {"date": "2023-06-29", "close": 0.037144, "volume": 895515.0}, {"date": "2023-06-30", "close": 0.037144, "volume": 560140.0}, {"date": "2023-07-03", "close": 0.0390012, "volume": 754505.0}, {"date": "2023-07-04", "close": 0.037144, "volume": 1930160.0}, {"date": "2023-07-05", "close": 0.037144, "volume": 1808994.0}, {"date": "2023-07-06", "close": 0.0362154, "volume": 526138.0}, {"date": "2023-07-07", "close": 0.0362154, "volume": 37692.0}, {"date": "2023-07-10", "close": 0.0352868, "volume": 832469.0}, {"date": "2023-07-11", "close": 0.0362154, "volume": 380383.0}, {"date": "2023-07-12", "close": 0.0362154, "volume": 1350897.0}, {"date": "2023-07-13", "close": 0.037144, "volume": 1069438.0}, {"date": "2023-07-14", "close": 0.037144, "volume": 1451755.0}, {"date": "2023-07-17", "close": 0.0362154, "volume": 290555.0}, {"date": "2023-07-18", "close": 0.037144, "volume": 449176.0}, {"date": "2023-07-19", "close": 0.0362154, "volume": 280010.0}, {"date": "2023-07-20", "close": 0.037144, "volume": 283224.0}, {"date": "2023-07-21", "close": 0.0362154, "volume": 1368491.0}, {"date": "2023-07-24", "close": 0.0362154, "volume": 379757.0}, {"date": "2023-07-25", "close": 0.0352868, "volume": 266279.0}, {"date": "2023-07-26", "close": 0.0352868, "volume": 504256.0}, {"date": "2023-07-27", "close": 0.0352868, "volume": 291326.0}, {"date": "2023-07-28", "close": 0.0352868, "volume": 745993.0}, {"date": "2023-07-31", "close": 0.0352868, "volume": 270429.0}, {"date": "2023-08-01", "close": 0.0352868, "volume": 269222.0}, {"date": "2023-08-02", "close": 0.0343582, "volume": 869552.0}, {"date": "2023-08-03", "close": 0.0343582, "volume": 1327642.0}, {"date": "2023-08-04", "close": 0.0362154, "volume": 1617578.0}, {"date": "2023-08-07", "close": 0.0362154, "volume": 254162.0}, {"date": "2023-08-08", "close": 0.0362154, "volume": 296890.0}, {"date": "2023-08-09", "close": 0.0343582, "volume": 787503.0}, {"date": "2023-08-10", "close": 0.0352868, "volume": 321995.0}, {"date": "2023-08-11", "close": 0.0362154, "volume": 425899.0}, {"date": "2023-08-14", "close": 0.0343582, "volume": 660452.0}, {"date": "2023-08-15", "close": 0.0343582, "volume": 269222.0}, {"date": "2023-08-16", "close": 0.0343582, "volume": 358609.0}, {"date": "2023-08-17", "close": 0.0352868, "volume": 357008.0}, {"date": "2023-08-18", "close": 0.0352868, "volume": 380.0}, {"date": "2023-08-21", "close": 0.0343582, "volume": 5417.0}, {"date": "2023-08-24", "close": 0.0380726, "volume": 269352.0}, {"date": "2023-08-25", "close": 0.0343582, "volume": 257187.0}, {"date": "2023-08-30", "close": 0.0352868, "volume": 17338.0}, {"date": "2023-08-31", "close": 0.0352868, "volume": 443272.0}, {"date": "2023-09-01", "close": 0.0352868, "volume": 106173.0}, {"date": "2023-09-04", "close": 0.0352868, "volume": 114556.0}, {"date": "2023-09-05", "close": 0.0352868, "volume": 1.0}, {"date": "2023-09-06", "close": 0.0362154, "volume": 1693197.0}, {"date": "2023-09-07", "close": 0.0362154, "volume": 61457.0}, {"date": "2023-09-08", "close": 0.0334296, "volume": 249929.0}, {"date": "2023-09-12", "close": 0.0362154, "volume": 1339890.0}, {"date": "2023-09-13", "close": 0.0362154, "volume": 300228.0}, {"date": "2023-09-14", "close": 0.0352868, "volume": 58582.0}, {"date": "2023-09-15", "close": 0.0362154, "volume": 1296427.0}, {"date": "2023-09-18", "close": 0.0362154, "volume": 217499.0}, {"date": "2023-09-19", "close": 0.0362154, "volume": 214878.0}, {"date": "2023-09-20", "close": 0.0362154, "volume": 936894.0}, {"date": "2023-09-21", "close": 0.037144, "volume": 323067.0}, {"date": "2023-09-25", "close": 0.0343582, "volume": 238353.0}, {"date": "2023-09-26", "close": 0.0343582, "volume": 5781.0}, {"date": "2023-09-27", "close": 0.0343582, "volume": 167207.0}, {"date": "2023-09-28", "close": 0.0343582, "volume": 50926.0}, {"date": "2023-09-29", "close": 0.037144, "volume": 54697.0}, {"date": "2023-10-02", "close": 0.0343582, "volume": 125972.0}, {"date": "2023-10-04", "close": 0.0343582, "volume": 97139.0}, {"date": "2023-10-05", "close": 0.0352868, "volume": 53844.0}, {"date": "2023-10-06", "close": 0.0352868, "volume": 3141.0}, {"date": "2023-10-09", "close": 0.0343582, "volume": 137303.0}, {"date": "2023-10-12", "close": 0.0343582, "volume": 21538.0}, {"date": "2023-10-16", "close": 0.0352868, "volume": 207617.0}, {"date": "2023-10-17", "close": 0.0343582, "volume": 538445.0}, {"date": "2023-10-19", "close": 0.0362154, "volume": 17005.0}, {"date": "2023-10-20", "close": 0.0362154, "volume": 376603.0}, {"date": "2023-10-23", "close": 0.0343582, "volume": 1.0}, {"date": "2023-10-24", "close": 0.0362154, "volume": 1062162.0}, {"date": "2023-10-25", "close": 0.0352868, "volume": 41407.0}, {"date": "2023-10-26", "close": 0.032501, "volume": 2546047.0}, {"date": "2023-10-30", "close": 0.032501, "volume": 1555.0}, {"date": "2023-10-31", "close": 0.032501, "volume": 883621.0}, {"date": "2023-11-01", "close": 0.032501, "volume": 338777.0}, {"date": "2023-11-02", "close": 0.0315724, "volume": 274561.0}, {"date": "2023-11-03", "close": 0.0362154, "volume": 873030.0}, {"date": "2023-11-06", "close": 0.032501, "volume": 154283.0}, {"date": "2023-11-07", "close": 0.0334296, "volume": 107689.0}, {"date": "2023-11-09", "close": 0.0362154, "volume": 21046.0}, {"date": "2023-11-10", "close": 0.0334296, "volume": 28244.0}, {"date": "2023-11-13", "close": 0.032501, "volume": 12516.0}, {"date": "2023-11-14", "close": 0.0315724, "volume": 227092.0}, {"date": "2023-11-15", "close": 0.0306438, "volume": 395207.0}, {"date": "2023-11-17", "close": 0.0352868, "volume": 159180.0}, {"date": "2023-11-20", "close": 0.032501, "volume": 171617.0}, {"date": "2023-11-21", "close": 0.032501, "volume": 565849.0}, {"date": "2023-11-28", "close": 0.0334296, "volume": 366896.0}, {"date": "2023-11-29", "close": 0.0362154, "volume": 53682.0}, {"date": "2023-11-30", "close": 0.0352868, "volume": 396228.0}, {"date": "2023-12-01", "close": 0.0352868, "volume": 89105.0}, {"date": "2023-12-04", "close": 0.0352868, "volume": 789591.0}, {"date": "2023-12-05", "close": 0.0334296, "volume": 5492.0}, {"date": "2023-12-06", "close": 0.0334296, "volume": 546706.0}, {"date": "2023-12-07", "close": 0.0343582, "volume": 63613.0}, {"date": "2023-12-08", "close": 0.0352868, "volume": 307319.0}, {"date": "2023-12-11", "close": 0.0352868, "volume": 16328.0}, {"date": "2023-12-12", "close": 0.0343582, "volume": 151133.0}, {"date": "2023-12-14", "close": 0.0352868, "volume": 994806.0}, {"date": "2023-12-15", "close": 0.0352868, "volume": 49107.0}, {"date": "2023-12-18", "close": 0.0334296, "volume": 570314.0}, {"date": "2023-12-19", "close": 0.0334296, "volume": 195522.0}, {"date": "2023-12-22", "close": 0.0334296, "volume": 2602.0}, {"date": "2023-12-27", "close": 0.032501, "volume": 429040.0}, {"date": "2023-12-28", "close": 0.032501, "volume": 18846.0}, {"date": "2023-12-29", "close": 0.032501, "volume": 53844.0}, {"date": "2024-01-04", "close": 0.032501, "volume": 24230.0}, {"date": "2024-01-08", "close": 0.032501, "volume": 10683.0}, {"date": "2024-01-09", "close": 0.032501, "volume": 449602.0}, {"date": "2024-01-10", "close": 0.032501, "volume": 239608.0}, {"date": "2024-01-11", "close": 0.032501, "volume": 2211486.0}, {"date": "2024-01-12", "close": 0.032501, "volume": 462393.0}, {"date": "2024-01-15", "close": 0.032501, "volume": 68287.0}, {"date": "2024-01-16", "close": 0.0315724, "volume": 430756.0}, {"date": "2024-01-17", "close": 0.032501, "volume": 980936.0}, {"date": "2024-01-19", "close": 0.0315724, "volume": 161533.0}, {"date": "2024-01-23", "close": 0.0306438, "volume": 709719.0}, {"date": "2024-01-24", "close": 0.0315724, "volume": 16369.0}, {"date": "2024-01-25", "close": 0.0306438, "volume": 5013.0}, {"date": "2024-01-29", "close": 0.0315724, "volume": 177687.0}, {"date": "2024-01-30", "close": 0.0315724, "volume": 17994.0}, {"date": "2024-01-31", "close": 0.0315724, "volume": 197393.0}, {"date": "2024-02-01", "close": 0.0306438, "volume": 579905.0}, {"date": "2024-02-02", "close": 0.0306438, "volume": 2692.0}, {"date": "2024-02-07", "close": 0.0297152, "volume": 221634.0}, {"date": "2024-02-08", "close": 0.0306438, "volume": 105355.0}, {"date": "2024-02-09", "close": 0.0306438, "volume": 228.0}, {"date": "2024-02-12", "close": 0.027858, "volume": 780848.0}, {"date": "2024-02-15", "close": 0.027858, "volume": 484600.0}, {"date": "2024-02-16", "close": 0.027858, "volume": 234266.0}, {"date": "2024-02-19", "close": 0.0292509, "volume": 26922.0}, {"date": "2024-02-20", "close": 0.0269294, "volume": 175373.0}, {"date": "2024-02-21", "close": 0.027858, "volume": 299613.0}, {"date": "2024-02-22", "close": 0.0269294, "volume": 539134.0}, {"date": "2024-02-26", "close": 0.0260008, "volume": 19418.0}, {"date": "2024-02-28", "close": 0.0260008, "volume": 2499.0}, {"date": "2024-02-29", "close": 0.0260008, "volume": 26922.0}, {"date": "2024-03-01", "close": 0.0260008, "volume": 5476.0}, {"date": "2024-03-04", "close": 0.0287866, "volume": 142917.0}, {"date": "2024-03-05", "close": 0.0269294, "volume": 385789.0}, {"date": "2024-03-06", "close": 0.0297152, "volume": 1233395.0}, {"date": "2024-03-07", "close": 0.0297152, "volume": 1039871.0}, {"date": "2024-03-11", "close": 0.0269294, "volume": 954757.0}, {"date": "2024-03-12", "close": 0.0287866, "volume": 76923.0}, {"date": "2024-03-13", "close": 0.0287866, "volume": 85876.0}, {"date": "2024-03-14", "close": 0.0306438, "volume": 762885.0}, {"date": "2024-03-15", "close": 0.0297152, "volume": 540817.0}, {"date": "2024-03-18", "close": 0.0306438, "volume": 1665281.0}, {"date": "2024-03-19", "close": 0.0306438, "volume": 260257.0}, {"date": "2024-03-20", "close": 0.0306438, "volume": 143660.0}, {"date": "2024-03-21", "close": 0.0306438, "volume": 517021.0}, {"date": "2024-03-22", "close": 0.0315724, "volume": 1959449.0}, {"date": "2024-03-25", "close": 0.0315724, "volume": 74721.0}, {"date": "2024-03-26", "close": 0.0315724, "volume": 45711.0}, {"date": "2024-03-27", "close": 0.0306438, "volume": 620121.0}, {"date": "2024-03-28", "close": 0.0306438, "volume": 1544.0}, {"date": "2024-04-02", "close": 0.037144, "volume": 3511789.0}, {"date": "2024-04-03", "close": 0.0352868, "volume": 183071.0}, {"date": "2024-04-04", "close": 0.0362154, "volume": 222558.0}, {"date": "2024-04-05", "close": 0.0334296, "volume": 1544470.0}, {"date": "2024-04-08", "close": 0.037144, "volume": 81536.0}, {"date": "2024-04-09", "close": 0.0362154, "volume": 923977.0}, {"date": "2024-04-10", "close": 0.0362154, "volume": 433567.0}, {"date": "2024-04-11", "close": 0.0362154, "volume": 858254.0}, {"date": "2024-04-12", "close": 0.037144, "volume": 1219930.0}, {"date": "2024-04-15", "close": 0.037144, "volume": 153446.0}, {"date": "2024-04-16", "close": 0.037144, "volume": 735143.0}, {"date": "2024-04-17", "close": 0.037144, "volume": 53844.0}, {"date": "2024-04-18", "close": 0.037144, "volume": 137681.0}, {"date": "2024-04-19", "close": 0.0343582, "volume": 517.0}, {"date": "2024-04-22", "close": 0.037144, "volume": 625.0}, {"date": "2024-04-23", "close": 0.0390012, "volume": 132952.0}, {"date": "2024-04-24", "close": 0.0352868, "volume": 91149.0}, {"date": "2024-04-26", "close": 0.0362154, "volume": 13322.0}, {"date": "2024-04-29", "close": 0.0362154, "volume": 400214.0}, {"date": "2024-05-02", "close": 0.0362154, "volume": 1779.0}, {"date": "2024-05-03", "close": 0.0352868, "volume": 21902.0}, {"date": "2024-05-06", "close": 0.0352868, "volume": 16930.0}, {"date": "2024-05-07", "close": 0.0352868, "volume": 63473.0}, {"date": "2024-05-08", "close": 0.0343582, "volume": 90997.0}, {"date": "2024-05-10", "close": 0.0334296, "volume": 81305.0}, {"date": "2024-05-13", "close": 0.032501, "volume": 311383.0}, {"date": "2024-05-14", "close": 0.0315724, "volume": 90997.0}, {"date": "2024-05-16", "close": 0.0334296, "volume": 331874.0}, {"date": "2024-05-17", "close": 0.0334296, "volume": 199299.0}, {"date": "2024-05-20", "close": 0.032501, "volume": 714808.0}, {"date": "2024-05-21", "close": 0.032501, "volume": 422799.0}, {"date": "2024-05-22", "close": 0.032501, "volume": 1574813.0}, {"date": "2024-05-23", "close": 0.032501, "volume": 31997.0}, {"date": "2024-05-24", "close": 0.0334296, "volume": 546750.0}, {"date": "2024-05-27", "close": 0.0315724, "volume": 161865.0}, {"date": "2024-05-28", "close": 0.0334296, "volume": 281002.0}, {"date": "2024-05-29", "close": 0.032501, "volume": 53844.0}, {"date": "2024-05-30", "close": 0.0334296, "volume": 367527.0}, {"date": "2024-06-03", "close": 0.032501, "volume": 207226.0}, {"date": "2024-06-04", "close": 0.032501, "volume": 53844.0}, {"date": "2024-06-05", "close": 0.0315724, "volume": 96872.0}, {"date": "2024-06-06", "close": 0.0306438, "volume": 385174.0}, {"date": "2024-06-07", "close": 0.0306438, "volume": 11038.0}, {"date": "2024-06-11", "close": 0.0306438, "volume": 12982.0}, {"date": "2024-06-12", "close": 0.0306438, "volume": 28338.0}, {"date": "2024-06-13", "close": 0.0315724, "volume": 743916.0}, {"date": "2024-06-14", "close": 0.0306438, "volume": 227455.0}, {"date": "2024-06-17", "close": 0.0287866, "volume": 459089.0}, {"date": "2024-06-18", "close": 0.0287866, "volume": 1459226.0}, {"date": "2024-06-19", "close": 0.0287866, "volume": 1595743.0}, {"date": "2024-06-20", "close": 0.0287866, "volume": 355996.0}, {"date": "2024-06-21", "close": 0.0297152, "volume": 599821.0}, {"date": "2024-06-26", "close": 0.0287866, "volume": 118844.0}, {"date": "2024-06-27", "close": 0.027858, "volume": 13417.0}, {"date": "2024-06-28", "close": 0.0287866, "volume": 380151.0}, {"date": "2024-07-01", "close": 0.0315724, "volume": 787297.0}, {"date": "2024-07-03", "close": 0.0297152, "volume": 28317.0}, {"date": "2024-07-04", "close": 0.0287866, "volume": 662960.0}, {"date": "2024-07-08", "close": 0.0297152, "volume": 204415.0}, {"date": "2024-07-09", "close": 0.0297152, "volume": 416082.0}, {"date": "2024-07-10", "close": 0.0287866, "volume": 542044.0}, {"date": "2024-07-11", "close": 0.0287866, "volume": 434343.0}, {"date": "2024-07-12", "close": 0.0315724, "volume": 374967.0}, {"date": "2024-07-15", "close": 0.0297152, "volume": 200619.0}, {"date": "2024-07-16", "close": 0.0287866, "volume": 32091.0}, {"date": "2024-07-17", "close": 0.0287866, "volume": 333836.0}, {"date": "2024-07-18", "close": 0.0297152, "volume": 533432.0}, {"date": "2024-07-19", "close": 0.0297152, "volume": 146817.0}, {"date": "2024-07-23", "close": 0.027858, "volume": 384226.0}, {"date": "2024-07-25", "close": 0.0269294, "volume": 1612927.0}, {"date": "2024-07-26", "close": 0.0260008, "volume": 3891795.0}, {"date": "2024-07-29", "close": 0.0269294, "volume": 108511.0}, {"date": "2024-07-30", "close": 0.0269294, "volume": 227247.0}, {"date": "2024-07-31", "close": 0.0269294, "volume": 724004.0}, {"date": "2024-08-01", "close": 0.0250722, "volume": 1114344.0}, {"date": "2024-08-02", "close": 0.0260008, "volume": 44062.0}, {"date": "2024-08-05", "close": 0.0260008, "volume": 323067.0}, {"date": "2024-08-06", "close": 0.0260008, "volume": 37870.0}, {"date": "2024-08-08", "close": 0.0250722, "volume": 460192.0}, {"date": "2024-08-12", "close": 0.0260008, "volume": 43840.0}, {"date": "2024-08-13", "close": 0.0269294, "volume": 101145.0}, {"date": "2024-08-15", "close": 0.027858, "volume": 915894.0}, {"date": "2024-08-16", "close": 0.0287866, "volume": 376921.0}, {"date": "2024-08-20", "close": 0.0287866, "volume": 1409144.0}, {"date": "2024-08-21", "close": 0.0297152, "volume": 598979.0}, {"date": "2024-08-22", "close": 0.032501, "volume": 1141735.0}, {"date": "2024-08-23", "close": 0.0334296, "volume": 29820.0}, {"date": "2024-08-27", "close": 0.0297152, "volume": 341780.0}, {"date": "2024-08-28", "close": 0.0287866, "volume": 554205.0}, {"date": "2024-08-29", "close": 0.0297152, "volume": 813434.0}, {"date": "2024-08-30", "close": 0.0287866, "volume": 371555.0}, {"date": "2024-09-02", "close": 0.027858, "volume": 287799.0}, {"date": "2024-09-03", "close": 0.0287866, "volume": 15912.0}, {"date": "2024-09-04", "close": 0.0297152, "volume": 169564.0}, {"date": "2024-09-05", "close": 0.0306438, "volume": 158724.0}, {"date": "2024-09-06", "close": 0.0306438, "volume": 1240255.0}, {"date": "2024-09-09", "close": 0.0287866, "volume": 303171.0}, {"date": "2024-09-10", "close": 0.0287866, "volume": 35002.0}, {"date": "2024-09-12", "close": 0.0287866, "volume": 395379.0}, {"date": "2024-09-13", "close": 0.0306438, "volume": 303675.0}, {"date": "2024-09-16", "close": 0.0306438, "volume": 273338.0}, {"date": "2024-09-17", "close": 0.0315724, "volume": 636872.0}, {"date": "2024-09-18", "close": 0.0306438, "volume": 142237.0}, {"date": "2024-09-19", "close": 0.0297152, "volume": 372517.0}, {"date": "2024-09-20", "close": 0.0297152, "volume": 544417.0}, {"date": "2024-09-23", "close": 0.0315724, "volume": 288671.0}, {"date": "2024-09-24", "close": 0.0287866, "volume": 1027676.0}, {"date": "2024-09-25", "close": 0.0306438, "volume": 53973.0}, {"date": "2024-09-26", "close": 0.0297152, "volume": 1233115.0}, {"date": "2024-09-27", "close": 0.0315724, "volume": 992086.0}, {"date": "2024-09-30", "close": 0.0306438, "volume": 1776803.0}, {"date": "2024-10-01", "close": 0.0306438, "volume": 48440.0}, {"date": "2024-10-03", "close": 0.0306438, "volume": 848503.0}, {"date": "2024-10-04", "close": 0.0306438, "volume": 833571.0}, {"date": "2024-10-07", "close": 0.0306438, "volume": 445068.0}, {"date": "2024-10-08", "close": 0.0306438, "volume": 684794.0}, {"date": "2024-10-09", "close": 0.0306438, "volume": 872.0}, {"date": "2024-10-11", "close": 0.0297152, "volume": 443615.0}, {"date": "2024-10-14", "close": 0.0306438, "volume": 2358641.0}, {"date": "2024-10-15", "close": 0.0315724, "volume": 2344500.0}, {"date": "2024-10-16", "close": 0.0315724, "volume": 442366.0}, {"date": "2024-10-17", "close": 0.0334296, "volume": 5109244.0}, {"date": "2024-10-18", "close": 0.0380726, "volume": 12262013.0}, {"date": "2024-10-21", "close": 0.0362154, "volume": 610851.0}, {"date": "2024-10-22", "close": 0.0362154, "volume": 976756.0}, {"date": "2024-10-23", "close": 0.0334296, "volume": 2882000.0}, {"date": "2024-10-24", "close": 0.0343582, "volume": 734182.0}, {"date": "2024-10-25", "close": 0.0334296, "volume": 1391076.0}, {"date": "2024-10-28", "close": 0.0334296, "volume": 193626.0}, {"date": "2024-10-29", "close": 0.0334296, "volume": 1984798.0}, {"date": "2024-10-30", "close": 0.0315724, "volume": 1980146.0}, {"date": "2024-10-31", "close": 0.0306438, "volume": 6678905.0}, {"date": "2024-11-01", "close": 0.0306438, "volume": 589763.0}, {"date": "2024-11-04", "close": 0.0287866, "volume": 4258623.0}, {"date": "2024-11-05", "close": 0.027858, "volume": 1690376.0}, {"date": "2024-11-06", "close": 0.0269294, "volume": 873580.0}, {"date": "2024-11-07", "close": 0.027858, "volume": 762935.0}, {"date": "2024-11-08", "close": 0.0273937, "volume": 825633.0}, {"date": "2024-11-11", "close": 0.0269294, "volume": 864592.0}, {"date": "2024-11-12", "close": 0.0260008, "volume": 523663.0}, {"date": "2024-11-13", "close": 0.0260008, "volume": 2520571.0}, {"date": "2024-11-14", "close": 0.0260008, "volume": 1283780.0}, {"date": "2024-11-15", "close": 0.0269294, "volume": 412455.0}, {"date": "2024-11-18", "close": 0.0260008, "volume": 1942530.0}, {"date": "2024-11-19", "close": 0.0260008, "volume": 1354501.0}, {"date": "2024-11-20", "close": 0.0260008, "volume": 283934.0}, {"date": "2024-11-21", "close": 0.0260008, "volume": 1390272.0}, {"date": "2024-11-22", "close": 0.0269294, "volume": 116905.0}, {"date": "2024-11-25", "close": 0.027858, "volume": 708234.0}, {"date": "2024-11-26", "close": 0.027858, "volume": 17815.0}, {"date": "2024-11-27", "close": 0.0260008, "volume": 1058439.0}, {"date": "2024-11-28", "close": 0.0260008, "volume": 1531911.0}, {"date": "2024-11-29", "close": 0.0260008, "volume": 1520481.0}, {"date": "2024-12-02", "close": 0.0269294, "volume": 1352728.0}, {"date": "2024-12-03", "close": 0.0269294, "volume": 999425.0}, {"date": "2024-12-04", "close": 0.0269294, "volume": 1818299.0}, {"date": "2024-12-05", "close": 0.0269294, "volume": 1135753.0}, {"date": "2024-12-06", "close": 0.0287866, "volume": 106415.0}, {"date": "2024-12-09", "close": 0.0260008, "volume": 330930.0}, {"date": "2024-12-10", "close": 0.0287866, "volume": 713948.0}, {"date": "2024-12-11", "close": 0.0260008, "volume": 532358.0}, {"date": "2024-12-12", "close": 0.0269294, "volume": 5384.0}, {"date": "2024-12-13", "close": 0.0269294, "volume": 293219.0}, {"date": "2024-12-16", "close": 0.0269294, "volume": 203531.0}, {"date": "2024-12-17", "close": 0.0260008, "volume": 597602.0}, {"date": "2024-12-18", "close": 0.0283223, "volume": 1418428.0}, {"date": "2024-12-19", "close": 0.027858, "volume": 2437625.0}, {"date": "2024-12-20", "close": 0.027858, "volume": 2705314.0}, {"date": "2024-12-23", "close": 0.027858, "volume": 407931.0}, {"date": "2024-12-24", "close": 0.027858, "volume": 324807.0}, {"date": "2024-12-30", "close": 0.0283223, "volume": 427991.0}, {"date": "2024-12-31", "close": 0.027858, "volume": 421137.0}, {"date": "2025-01-02", "close": 0.0287866, "volume": 153092.0}, {"date": "2025-01-03", "close": 0.027858, "volume": 279104.0}, {"date": "2025-01-06", "close": 0.0269294, "volume": 348930.0}, {"date": "2025-01-07", "close": 0.027858, "volume": 26582.0}, {"date": "2025-01-08", "close": 0.0269294, "volume": 9664.0}, {"date": "2025-01-09", "close": 0.0269294, "volume": 1794.0}, {"date": "2025-01-10", "close": 0.027858, "volume": 4765.0}, {"date": "2025-01-15", "close": 0.0260008, "volume": 483591.0}, {"date": "2025-01-16", "close": 0.0269294, "volume": 209263.0}, {"date": "2025-01-17", "close": 0.0269294, "volume": 202521.0}, {"date": "2025-01-20", "close": 0.0269294, "volume": 73121.0}, {"date": "2025-01-21", "close": 0.027858, "volume": 50873.0}, {"date": "2025-01-22", "close": 0.027858, "volume": 151474.0}, {"date": "2025-01-23", "close": 0.0260008, "volume": 1510886.0}, {"date": "2025-01-24", "close": 0.0260008, "volume": 161533.0}, {"date": "2025-01-29", "close": 0.0269294, "volume": 121699.0}, {"date": "2025-01-30", "close": 0.0269294, "volume": 24774.0}, {"date": "2025-01-31", "close": 0.0269294, "volume": 105980.0}, {"date": "2025-02-03", "close": 0.027858, "volume": 1771283.0}, {"date": "2025-02-04", "close": 0.0269294, "volume": 1986289.0}, {"date": "2025-02-05", "close": 0.0260008, "volume": 506023.0}, {"date": "2025-02-06", "close": 0.0269294, "volume": 1654290.0}, {"date": "2025-02-07", "close": 0.0269294, "volume": 1105616.0}, {"date": "2025-02-10", "close": 0.0269294, "volume": 1073721.0}, {"date": "2025-02-11", "close": 0.0264651, "volume": 2431174.0}, {"date": "2025-02-12", "close": 0.0269294, "volume": 4816247.0}, {"date": "2025-02-13", "close": 0.027858, "volume": 4031283.0}, {"date": "2025-02-14", "close": 0.027858, "volume": 1635382.0}, {"date": "2025-02-17", "close": 0.0269294, "volume": 1246446.0}, {"date": "2025-02-18", "close": 0.0269294, "volume": 32953.0}, {"date": "2025-02-19", "close": 0.027858, "volume": 181453.0}, {"date": "2025-02-20", "close": 0.0260008, "volume": 908255.0}, {"date": "2025-02-21", "close": 0.0269294, "volume": 145020.0}, {"date": "2025-02-24", "close": 0.0269294, "volume": 1106621.0}, {"date": "2025-02-25", "close": 0.0269294, "volume": 540928.0}, {"date": "2025-02-26", "close": 0.0269294, "volume": 15143.0}, {"date": "2025-02-27", "close": 0.0269294, "volume": 68854.0}, {"date": "2025-02-28", "close": 0.027858, "volume": 770.0}, {"date": "2025-03-03", "close": 0.0269294, "volume": 175403.0}, {"date": "2025-03-04", "close": 0.0250722, "volume": 3453259.0}, {"date": "2025-03-05", "close": 0.0264651, "volume": 1079508.0}, {"date": "2025-03-06", "close": 0.0269294, "volume": 352435.0}, {"date": "2025-03-07", "close": 0.0260008, "volume": 106989.0}, {"date": "2025-03-10", "close": 0.0264651, "volume": 4124950.0}, {"date": "2025-03-11", "close": 0.0260008, "volume": 1052898.0}, {"date": "2025-03-12", "close": 0.0260008, "volume": 117739.0}, {"date": "2025-03-13", "close": 0.0260008, "volume": 367375.0}, {"date": "2025-03-14", "close": 0.0269294, "volume": 1476725.0}, {"date": "2025-03-17", "close": 0.0260008, "volume": 2045492.0}, {"date": "2025-03-19", "close": 0.0260008, "volume": 131300.0}, {"date": "2025-03-20", "close": 0.0260008, "volume": 1994599.0}, {"date": "2025-03-24", "close": 0.0260008, "volume": 760616.0}, {"date": "2025-03-25", "close": 0.0260008, "volume": 298328.0}, {"date": "2025-03-26", "close": 0.0260008, "volume": 310935.0}, {"date": "2025-03-27", "close": 0.0269294, "volume": 330906.0}, {"date": "2025-03-28", "close": 0.0269294, "volume": 352232.0}, {"date": "2025-04-01", "close": 0.0260008, "volume": 8077.0}, {"date": "2025-04-02", "close": 0.0260008, "volume": 707171.0}, {"date": "2025-04-03", "close": 0.0269294, "volume": 292247.0}, {"date": "2025-04-04", "close": 0.0269294, "volume": 2198787.0}, {"date": "2025-04-07", "close": 0.027858, "volume": 1490836.0}, {"date": "2025-04-08", "close": 0.0269294, "volume": 56330.0}, {"date": "2025-04-09", "close": 0.0260008, "volume": 203221.0}, {"date": "2025-04-10", "close": 0.027858, "volume": 906658.0}, {"date": "2025-04-11", "close": 0.0297152, "volume": 853380.0}, {"date": "2025-04-14", "close": 0.0306438, "volume": 2257014.0}, {"date": "2025-04-15", "close": 0.0297152, "volume": 1372404.0}, {"date": "2025-04-16", "close": 0.0306438, "volume": 2725103.0}, {"date": "2025-04-17", "close": 0.0315724, "volume": 731073.0}, {"date": "2025-04-22", "close": 0.0334296, "volume": 5084190.0}, {"date": "2025-04-23", "close": 0.0343582, "volume": 2496106.0}, {"date": "2025-04-24", "close": 0.0334296, "volume": 631260.0}, {"date": "2025-04-28", "close": 0.0334296, "volume": 189855.0}, {"date": "2025-04-29", "close": 0.032501, "volume": 202041.0}, {"date": "2025-04-30", "close": 0.032501, "volume": 1499340.0}, {"date": "2025-05-01", "close": 0.032501, "volume": 368635.0}, {"date": "2025-05-02", "close": 0.0334296, "volume": 9536.0}, {"date": "2025-05-05", "close": 0.032501, "volume": 509492.0}, {"date": "2025-05-06", "close": 0.032501, "volume": 2211925.0}, {"date": "2025-05-07", "close": 0.0334296, "volume": 11261.0}, {"date": "2025-05-08", "close": 0.0343582, "volume": 96427.0}, {"date": "2025-05-09", "close": 0.0334296, "volume": 92613.0}, {"date": "2025-05-13", "close": 0.0334296, "volume": 19122.0}, {"date": "2025-05-14", "close": 0.0334296, "volume": 166393.0}, {"date": "2025-05-15", "close": 0.0334296, "volume": 219987.0}, {"date": "2025-05-16", "close": 0.0334296, "volume": 71774.0}, {"date": "2025-05-19", "close": 0.0352868, "volume": 2735145.0}, {"date": "2025-05-20", "close": 0.0343582, "volume": 671075.0}, {"date": "2025-05-21", "close": 0.0352868, "volume": 1928097.0}, {"date": "2025-05-22", "close": 0.0348225, "volume": 923907.0}, {"date": "2025-05-23", "close": 0.0362154, "volume": 1190436.0}, {"date": "2025-05-26", "close": 0.041787, "volume": 3754138.0}, {"date": "2025-05-27", "close": 0.04643, "volume": 4284954.0}, {"date": "2025-05-28", "close": 0.0529302, "volume": 4063260.0}, {"date": "2025-05-29", "close": 0.0520016, "volume": 2247006.0}, {"date": "2025-05-30", "close": 0.0455014, "volume": 1602339.0}, {"date": "2025-06-02", "close": 0.04643, "volume": 389242.0}, {"date": "2025-06-03", "close": 0.04643, "volume": 425042.0}, {"date": "2025-06-04", "close": 0.0482872, "volume": 271018.0}, {"date": "2025-06-05", "close": 0.0445728, "volume": 139756.0}, {"date": "2025-06-06", "close": 0.0445728, "volume": 260403.0}, {"date": "2025-06-10", "close": 0.0427156, "volume": 446519.0}, {"date": "2025-06-11", "close": 0.0436442, "volume": 418238.0}, {"date": "2025-06-12", "close": 0.0427156, "volume": 25868.0}, {"date": "2025-06-13", "close": 0.0427156, "volume": 469594.0}, {"date": "2025-06-16", "close": 0.0441085, "volume": 468555.0}, {"date": "2025-06-17", "close": 0.0445728, "volume": 116463.0}, {"date": "2025-06-18", "close": 0.0455014, "volume": 486102.0}, {"date": "2025-06-19", "close": 0.0455014, "volume": 374521.0}, {"date": "2025-06-20", "close": 0.04643, "volume": 1217727.0}, {"date": "2025-06-23", "close": 0.04643, "volume": 703294.0}, {"date": "2025-06-24", "close": 0.051073, "volume": 1923546.0}, {"date": "2025-06-25", "close": 0.051073, "volume": 1924511.0}, {"date": "2025-06-26", "close": 0.051073, "volume": 561041.0}, {"date": "2025-06-27", "close": 0.0538588, "volume": 1555110.0}, {"date": "2025-06-30", "close": 0.0585018, "volume": 2124353.0}, {"date": "2025-07-01", "close": 0.0533945, "volume": 585283.0}, {"date": "2025-07-02", "close": 0.0529302, "volume": 349258.0}, {"date": "2025-07-03", "close": 0.055716, "volume": 2127533.0}, {"date": "2025-07-04", "close": 0.055716, "volume": 2681677.0}, {"date": "2025-07-07", "close": 0.055716, "volume": 579959.0}, {"date": "2025-07-08", "close": 0.0575732, "volume": 859088.0}, {"date": "2025-07-09", "close": 0.055716, "volume": 905029.0}, {"date": "2025-07-10", "close": 0.055716, "volume": 433501.0}, {"date": "2025-07-11", "close": 0.0566446, "volume": 384955.0}, {"date": "2025-07-14", "close": 0.0594304, "volume": 2297522.0}, {"date": "2025-07-15", "close": 0.0566446, "volume": 481566.0}, {"date": "2025-07-16", "close": 0.0566446, "volume": 1880222.0}, {"date": "2025-07-17", "close": 0.0520016, "volume": 1973812.0}, {"date": "2025-07-18", "close": 0.0547874, "volume": 391725.0}, {"date": "2025-07-21", "close": 0.055716, "volume": 259372.0}, {"date": "2025-07-22", "close": 0.0547874, "volume": 1496064.0}, {"date": "2025-07-23", "close": 0.0529302, "volume": 1040120.0}, {"date": "2025-07-24", "close": 0.0547874, "volume": 170386.0}, {"date": "2025-07-25", "close": 0.0547874, "volume": 1054656.0}, {"date": "2025-07-28", "close": 0.0538588, "volume": 914767.0}, {"date": "2025-07-29", "close": 0.0547874, "volume": 528423.0}, {"date": "2025-07-30", "close": 0.0538588, "volume": 984130.0}, {"date": "2025-07-31", "close": 0.0520016, "volume": 99048.0}, {"date": "2025-08-01", "close": 0.0529302, "volume": 540000.0}, {"date": "2025-08-04", "close": 0.0529302, "volume": 217021.0}, {"date": "2025-08-05", "close": 0.0538588, "volume": 16152.0}, {"date": "2025-08-07", "close": 0.0538588, "volume": 31034.0}, {"date": "2025-08-08", "close": 0.0538588, "volume": 43275.0}, {"date": "2025-08-11", "close": 0.0529302, "volume": 853288.0}, {"date": "2025-08-12", "close": 0.0529302, "volume": 63816.0}, {"date": "2025-08-13", "close": 0.0520016, "volume": 398449.0}, {"date": "2025-08-14", "close": 0.0538588, "volume": 411493.0}, {"date": "2025-08-15", "close": 0.0529302, "volume": 216638.0}, {"date": "2025-08-18", "close": 0.0538588, "volume": 93824.0}, {"date": "2025-08-19", "close": 0.0529302, "volume": 1258275.0}, {"date": "2025-08-20", "close": 0.0529302, "volume": 55099.0}, {"date": "2025-08-21", "close": 0.0520016, "volume": 276258.0}, {"date": "2025-08-22", "close": 0.0538588, "volume": 101309.0}, {"date": "2025-08-25", "close": 0.051073, "volume": 297174.0}, {"date": "2025-08-26", "close": 0.0520016, "volume": 434198.0}, {"date": "2025-08-27", "close": 0.051073, "volume": 5414.0}, {"date": "2025-08-28", "close": 0.0529302, "volume": 179939.0}, {"date": "2025-08-29", "close": 0.0538588, "volume": 336845.0}, {"date": "2025-09-01", "close": 0.0520016, "volume": 537461.0}, {"date": "2025-09-02", "close": 0.0520016, "volume": 228154.0}, {"date": "2025-09-03", "close": 0.0529302, "volume": 349733.0}, {"date": "2025-09-04", "close": 0.0529302, "volume": 172103.0}, {"date": "2025-09-05", "close": 0.0529302, "volume": 706699.0}, {"date": "2025-09-08", "close": 0.0529302, "volume": 2264113.0}, {"date": "2025-09-09", "close": 0.0529302, "volume": 2332594.0}, {"date": "2025-09-10", "close": 0.051073, "volume": 3598748.0}, {"date": "2025-09-11", "close": 0.0529302, "volume": 638875.0}, {"date": "2025-09-12", "close": 0.0538588, "volume": 752947.0}, {"date": "2025-09-15", "close": 0.0529302, "volume": 340182.0}, {"date": "2025-09-16", "close": 0.0538588, "volume": 2725660.0}, {"date": "2025-09-17", "close": 0.0538588, "volume": 1470197.0}, {"date": "2025-09-18", "close": 0.0538588, "volume": 807685.0}, {"date": "2025-09-19", "close": 0.0538588, "volume": 1828290.0}, {"date": "2025-09-22", "close": 0.055716, "volume": 2967213.0}, {"date": "2025-09-23", "close": 0.055716, "volume": 2904410.0}, {"date": "2025-09-24", "close": 0.055716, "volume": 795541.0}, {"date": "2025-09-25", "close": 0.055716, "volume": 435784.0}, {"date": "2025-09-26", "close": 0.0566446, "volume": 1625477.0}, {"date": "2025-09-29", "close": 0.0566446, "volume": 1668487.0}, {"date": "2025-09-30", "close": 0.0585018, "volume": 2733204.0}, {"date": "2025-10-01", "close": 0.0631448, "volume": 6503797.0}, {"date": "2025-10-02", "close": 0.0622162, "volume": 2772009.0}, {"date": "2025-10-03", "close": 0.0594304, "volume": 888463.0}, {"date": "2025-10-06", "close": 0.0612876, "volume": 2281421.0}, {"date": "2025-10-07", "close": 0.0622162, "volume": 791913.0}, {"date": "2025-10-08", "close": 0.0631448, "volume": 6511058.0}, {"date": "2025-10-09", "close": 0.0668592, "volume": 4615159.0}, {"date": "2025-10-10", "close": 0.0636091, "volume": 1616049.0}, {"date": "2025-10-13", "close": 0.0622162, "volume": 1442711.0}, {"date": "2025-10-14", "close": 0.0668592, "volume": 2069277.0}, {"date": "2025-10-15", "close": 0.0668592, "volume": 2602533.0}, {"date": "2025-10-16", "close": 0.0654663, "volume": 781373.0}, {"date": "2025-10-17", "close": 0.0663949, "volume": 921891.0}, {"date": "2025-10-20", "close": 0.065002, "volume": 736649.0}, {"date": "2025-10-21", "close": 0.0668592, "volume": 1528625.0}, {"date": "2025-10-22", "close": 0.065002, "volume": 2119315.0}, {"date": "2025-10-23", "close": 0.0640734, "volume": 792336.0}, {"date": "2025-10-24", "close": 0.0622162, "volume": 519287.0}, {"date": "2025-10-27", "close": 0.065002, "volume": 562988.0}, {"date": "2025-10-28", "close": 0.0622162, "volume": 831287.0}, {"date": "2025-10-29", "close": 0.0631448, "volume": 479697.0}, {"date": "2025-10-30", "close": 0.0612876, "volume": 1212817.0}, {"date": "2025-10-31", "close": 0.0622162, "volume": 112236.0}, {"date": "2025-11-03", "close": 0.0622162, "volume": 161465.0}, {"date": "2025-11-04", "close": 0.0594304, "volume": 888527.0}, {"date": "2025-11-05", "close": 0.0594304, "volume": 443459.0}, {"date": "2025-11-06", "close": 0.0612876, "volume": 588600.0}, {"date": "2025-11-07", "close": 0.0640734, "volume": 3026706.0}, {"date": "2025-11-10", "close": 0.0640734, "volume": 561278.0}, {"date": "2025-11-11", "close": 0.0640734, "volume": 503324.0}, {"date": "2025-11-12", "close": 0.0640734, "volume": 294115.0}, {"date": "2025-11-13", "close": 0.0663949, "volume": 540445.0}, {"date": "2025-11-14", "close": 0.065002, "volume": 270493.0}, {"date": "2025-11-17", "close": 0.0663949, "volume": 294505.0}, {"date": "2025-11-18", "close": 0.0645377, "volume": 255464.0}, {"date": "2025-11-19", "close": 0.0622162, "volume": 561587.0}, {"date": "2025-11-20", "close": 0.0622162, "volume": 78098.0}, {"date": "2025-11-21", "close": 0.0622162, "volume": 373362.0}, {"date": "2025-11-24", "close": 0.0622162, "volume": 231818.0}, {"date": "2025-11-25", "close": 0.0640734, "volume": 83459.0}, {"date": "2025-11-26", "close": 0.0622162, "volume": 24050.0}, {"date": "2025-11-27", "close": 0.0631448, "volume": 196088.0}, {"date": "2025-11-28", "close": 0.065002, "volume": 263428.0}, {"date": "2025-12-01", "close": 0.0631448, "volume": 254639.0}, {"date": "2025-12-02", "close": 0.0640734, "volume": 167764.0}, {"date": "2025-12-03", "close": 0.0640734, "volume": 175577.0}, {"date": "2025-12-04", "close": 0.0631448, "volume": 6350.0}, {"date": "2025-12-05", "close": 0.0622162, "volume": 592211.0}, {"date": "2025-12-08", "close": 0.065002, "volume": 1932423.0}, {"date": "2025-12-09", "close": 0.0631448, "volume": 59380.0}, {"date": "2025-12-10", "close": 0.0631448, "volume": 48830.0}, {"date": "2025-12-11", "close": 0.065002, "volume": 894252.0}, {"date": "2025-12-12", "close": 0.0677878, "volume": 2338151.0}, {"date": "2025-12-15", "close": 0.0677878, "volume": 1149348.0}, {"date": "2025-12-16", "close": 0.0668592, "volume": 615489.0}, {"date": "2025-12-17", "close": 0.0668592, "volume": 752493.0}, {"date": "2025-12-18", "close": 0.065002, "volume": 208868.0}, {"date": "2025-12-19", "close": 0.0659306, "volume": 116067.0}, {"date": "2025-12-22", "close": 0.0687164, "volume": 2009082.0}, {"date": "2025-12-23", "close": 0.074288, "volume": 3378945.0}, {"date": "2025-12-24", "close": 0.0761452, "volume": 239449.0}, {"date": "2025-12-29", "close": 0.0780024, "volume": 3071381.0}, {"date": "2025-12-30", "close": 0.0761452, "volume": 794890.0}, {"date": "2025-12-31", "close": 0.0761452, "volume": 175468.0}, {"date": "2026-01-02", "close": 0.074288, "volume": 505967.0}, {"date": "2026-01-05", "close": 0.0780024, "volume": 372535.0}, {"date": "2026-01-06", "close": 0.0780024, "volume": 1605009.0}, {"date": "2026-01-07", "close": 0.074288, "volume": 2087618.0}, {"date": "2026-01-08", "close": 0.078931, "volume": 1081136.0}, {"date": "2026-01-09", "close": 0.0780024, "volume": 2023369.0}, {"date": "2026-01-12", "close": 0.0770738, "volume": 665194.0}, {"date": "2026-01-13", "close": 0.0798596, "volume": 1851734.0}, {"date": "2026-01-14", "close": 0.078931, "volume": 717123.0}, {"date": "2026-01-15", "close": 0.0807882, "volume": 2609902.0}, {"date": "2026-01-16", "close": 0.0780024, "volume": 1024854.0}, {"date": "2026-01-19", "close": 0.0780024, "volume": 628601.0}, {"date": "2026-01-20", "close": 0.0798596, "volume": 1771951.0}, {"date": "2026-01-21", "close": 0.078931, "volume": 2441639.0}, {"date": "2026-01-22", "close": 0.0798596, "volume": 558754.0}, {"date": "2026-01-23", "close": 0.0817168, "volume": 1537331.0}, {"date": "2026-01-27", "close": 0.0891456, "volume": 3268612.0}, {"date": "2026-01-28", "close": 0.102146, "volume": 4177919.0}, {"date": "2026-01-29", "close": 0.097503, "volume": 4276376.0}, {"date": "2026-01-30", "close": 0.09286, "volume": 3492384.0}, {"date": "2026-02-02", "close": 0.0872884, "volume": 1606044.0}, {"date": "2026-02-03", "close": 0.097503, "volume": 756789.0}, {"date": "2026-02-04", "close": 0.0910028, "volume": 522404.0}, {"date": "2026-02-05", "close": 0.0845026, "volume": 1042140.0}, {"date": "2026-02-06", "close": 0.0919314, "volume": 1251607.0}, {"date": "2026-02-09", "close": 0.09286, "volume": 2288052.0}, {"date": "2026-02-10", "close": 0.097503, "volume": 620887.0}, {"date": "2026-02-11", "close": 0.097503, "volume": 392425.0}, {"date": "2026-02-12", "close": 0.09286, "volume": 639173.0}, {"date": "2026-02-13", "close": 0.09286, "volume": 545510.0}, {"date": "2026-02-16", "close": 0.097503, "volume": 390919.0}, {"date": "2026-02-17", "close": 0.09286, "volume": 416612.0}, {"date": "2026-02-18", "close": 0.0919314, "volume": 1225669.0}, {"date": "2026-02-19", "close": 0.0900742, "volume": 154494.0}, {"date": "2026-02-20", "close": 0.0854312, "volume": 1234809.0}, {"date": "2026-02-23", "close": 0.0817168, "volume": 3465389.0}, {"date": "2026-02-24", "close": 0.0910028, "volume": 543364.0}, {"date": "2026-02-25", "close": 0.0863598, "volume": 566334.0}, {"date": "2026-02-26", "close": 0.083574, "volume": 905353.0}, {"date": "2026-02-27", "close": 0.097503, "volume": 4074977.0}, {"date": "2026-03-02", "close": 0.097503, "volume": 1689956.0}, {"date": "2026-03-03", "close": 0.09286, "volume": 745081.0}, {"date": "2026-03-04", "close": 0.106789, "volume": 2040260.0}, {"date": "2026-03-05", "close": 0.111432, "volume": 3512659.0}, {"date": "2026-03-06", "close": 0.116075, "volume": 4104220.0}, {"date": "2026-03-09", "close": 0.106789, "volume": 2058019.0}, {"date": "2026-03-10", "close": 0.116075, "volume": 605157.0}, {"date": "2026-03-11", "close": 0.116075, "volume": 898644.0}, {"date": "2026-03-12", "close": 0.111432, "volume": 1795883.0}, {"date": "2026-03-13", "close": 0.111432, "volume": 933496.0}, {"date": "2026-03-16", "close": 0.111432, "volume": 1712395.0}, {"date": "2026-03-17", "close": 0.102146, "volume": 1486346.0}, {"date": "2026-03-18", "close": 0.097503, "volume": 1107970.0}, {"date": "2026-03-19", "close": 0.0891456, "volume": 3270292.0}, {"date": "2026-03-20", "close": 0.0891456, "volume": 1507743.0}, {"date": "2026-03-23", "close": 0.0761452, "volume": 3077040.0}, {"date": "2026-03-24", "close": 0.0770738, "volume": 641985.0}, {"date": "2026-03-25", "close": 0.0863598, "volume": 1075664.0}, {"date": "2026-03-26", "close": 0.0780024, "volume": 479171.0}, {"date": "2026-03-27", "close": 0.0780024, "volume": 489411.0}, {"date": "2026-03-30", "close": 0.0761452, "volume": 378743.0}, {"date": "2026-03-31", "close": 0.0854312, "volume": 1184712.0}, {"date": "2026-04-01", "close": 0.0854312, "volume": 760532.0}, {"date": "2026-04-02", "close": 0.0854312, "volume": 817216.0}, {"date": "2026-04-07", "close": 0.083574, "volume": 450548.0}, {"date": "2026-04-08", "close": 0.0872884, "volume": 142851.0}, {"date": "2026-04-09", "close": 0.083574, "volume": 175659.0}, {"date": "2026-04-10", "close": 0.0817168, "volume": 118069.0}, {"date": "2026-04-13", "close": 0.0807882, "volume": 522210.0}, {"date": "2026-04-14", "close": 0.0817168, "volume": 728286.0}, {"date": "2026-04-15", "close": 0.0826454, "volume": 397137.0}, {"date": "2026-04-16", "close": 0.0845026, "volume": 370299.0}, {"date": "2026-04-17", "close": 0.0845026, "volume": 250120.0}, {"date": "2026-04-20", "close": 0.083574, "volume": 12400.0}, {"date": "2026-04-21", "close": 0.0845026, "volume": 720851.0}, {"date": "2026-04-22", "close": 0.088217, "volume": 580307.0}, {"date": "2026-04-23", "close": 0.0891456, "volume": 395624.0}, {"date": "2026-04-24", "close": 0.088217, "volume": 708334.0}, {"date": "2026-04-27", "close": 0.0872884, "volume": 837413.0}, {"date": "2026-04-28", "close": 0.088217, "volume": 432096.0}, {"date": "2026-04-29", "close": 0.09286, "volume": 492671.0}, {"date": "2026-04-30", "close": 0.088217, "volume": 233627.0}, {"date": "2026-05-01", "close": 0.0863598, "volume": 396378.0}, {"date": "2026-05-04", "close": 0.0891456, "volume": 376195.0}, {"date": "2026-05-05", "close": 0.0854312, "volume": 562991.0}, {"date": "2026-05-08", "close": 0.0733594, "volume": 3335554.0}, {"date": "2026-05-11", "close": 0.065002, "volume": 2793504.0}, {"date": "2026-05-12", "close": 0.071, "volume": 7206111.0}, {"date": "2026-05-13", "close": 0.069, "volume": 2877276.0}, {"date": "2026-05-14", "close": 0.068, "volume": 6131369.0}, {"date": "2026-05-15", "close": 0.062, "volume": 2133957.0}, {"date": "2026-05-18", "close": 0.063, "volume": 1768866.0}, {"date": "2026-05-19", "close": 0.062, "volume": 4241466.0}, {"date": "2026-05-20", "close": 0.063, "volume": 3244309.0}, {"date": "2026-05-21", "close": 0.062, "volume": 3038208.0}, {"date": "2026-05-22", "close": 0.062, "volume": 759110.0}, {"date": "2026-05-25", "close": 0.063, "volume": 2969713.0}, {"date": "2026-05-26", "close": 0.063, "volume": 1193673.0}, {"date": "2026-05-27", "close": 0.062, "volume": 3482593.0}, {"date": "2026-05-28", "close": 0.062, "volume": 2424830.0}, {"date": "2026-05-29", "close": 0.063, "volume": 760701.0}, {"date": "2026-06-01", "close": 0.062, "volume": 1818299.0}, {"date": "2026-06-02", "close": 0.063, "volume": 4872549.0}, {"date": "2026-06-03", "close": 0.06, "volume": 3318658.0}, {"date": "2026-06-04", "close": 0.0595, "volume": 1388088.0}, {"date": "2026-06-05", "close": 0.059, "volume": 2638599.0}, {"date": "2026-06-09", "close": 0.0585, "volume": 2442671.0}, {"date": "2026-06-10", "close": 0.059, "volume": 1147186.0}, {"date": "2026-06-11", "close": 0.058, "volume": 736627.0}, {"date": "2026-06-12", "close": 0.059, "volume": 562281.0}, {"date": "2026-06-15", "close": 0.059, "volume": 4705062.0}, {"date": "2026-06-16", "close": 0.059, "volume": 2887641.0}, {"date": "2026-06-17", "close": 0.059, "volume": 804535.0}, {"date": "2026-06-18", "close": 0.06, "volume": 2249156.0}, {"date": "2026-06-19", "close": 0.058, "volume": 611914.0}, {"date": "2026-06-22", "close": 0.059, "volume": 936759.0}, {"date": "2026-06-23", "close": 0.059, "volume": 1248641.0}, {"date": "2026-06-24", "close": 0.058, "volume": 1486396.0}, {"date": "2026-06-25", "close": 0.057, "volume": 2214670.0}, {"date": "2026-06-26", "close": 0.057, "volume": 281412.0}, {"date": "2026-06-29", "close": 0.057, "volume": 330199.0}, {"date": "2026-06-30", "close": 0.057, "volume": 428095.0}, {"date": "2026-07-01", "close": 0.058, "volume": 124009.0}, {"date": "2026-07-02", "close": 0.058, "volume": 40787.0}, {"date": "2026-07-03", "close": 0.061, "volume": 1173420.0}, {"date": "2026-07-06", "close": 0.06, "volume": 301036.0}, {"date": "2026-07-07", "close": 0.059, "volume": 309404.0}, {"date": "2026-07-08", "close": 0.061, "volume": 77568.0}, {"date": "2026-07-09", "close": 0.059, "volume": 407641.0}, {"date": "2026-07-10", "close": 0.058, "volume": 8.0}, {"date": "2026-07-13", "close": 0.058, "volume": 57555.0}, {"date": "2026-07-14", "close": 0.058, "volume": 98943.0}, {"date": "2026-07-15", "close": 0.058, "volume": 782594.0}, {"date": "2026-07-16", "close": 0.058, "volume": 133729.0}, {"date": "2026-07-17", "close": 0.056, "volume": 1397005.0}, {"date": "2026-07-20", "close": 0.058, "volume": 403268.0}, {"date": "2026-07-21", "close": 0.056, "volume": 456336.0}, {"date": "2026-07-22", "close": 0.058, "volume": 475492.0}, {"date": "2026-07-24", "close": 0.057, "volume": 1161059.0}, {"date": "2026-07-27", "close": 0.057, "volume": 54072.0}, {"date": "2026-07-28", "close": 0.057, "volume": 41553.0}, {"date": "2026-07-29", "close": 0.057, "volume": 423322.0}, {"date": "2026-07-30", "close": 0.058, "volume": 62018.0}, {"date": "2026-07-31", "close": 0.056, "volume": 151186.0}, {"date": "2026-08-03", "close": 0.056, "volume": 820932.0}, {"date": "2026-08-04", "close": 0.056, "volume": 90323.0}, {"date": "2026-08-05", "close": 0.058, "volume": 437421.0}, {"date": "2026-08-06", "close": 0.059, "volume": 2245543.0}, {"date": "2026-08-07", "close": 0.058, "volume": 720576.0}, {"date": "2026-08-10", "close": 0.059, "volume": 1000542.0}, {"date": "2026-08-11", "close": 0.059, "volume": 522898.0}, {"date": "2026-08-12", "close": 0.057, "volume": 596234.0}, {"date": "2026-08-13", "close": 0.058, "volume": 7240713.0}, {"date": "2026-08-14", "close": 0.058, "volume": 1314353.0}, {"date": "2026-08-17", "close": 0.059, "volume": 667103.0}, {"date": "2026-08-18", "close": 0.061, "volume": 1945083.0}, {"date": "2026-08-19", "close": 0.06, "volume": 488519.0}, {"date": "2026-08-20", "close": 0.062, "volume": 207209.0}, {"date": "2026-08-21", "close": 0.064, "volume": 1031587.0}, {"date": "2026-08-24", "close": 0.065, "volume": 1553706.0}, {"date": "2026-08-25", "close": 0.066, "volume": 365962.0}, {"date": "2026-08-26", "close": 0.073, "volume": 1270220.0}, {"date": "2026-08-27", "close": 0.072, "volume": 452596.0}, {"date": "2026-08-28", "close": 0.071, "volume": 324240.0}, {"date": "2026-08-31", "close": 0.074, "volume": 805624.0}, {"date": "2026-09-01", "close": 0.069, "volume": 1124748.0}, {"date": "2026-09-02", "close": 0.071, "volume": 3480117.0}, {"date": "2026-09-03", "close": 0.071, "volume": 128357.0}, {"date": "2026-09-04", "close": 0.072, "volume": 192922.0}, {"date": "2026-09-07", "close": 0.071, "volume": 958490.0}, {"date": "2026-09-08", "close": 0.072, "volume": 145527.0}, {"date": "2026-09-09", "close": 0.07, "volume": 428748.0}, {"date": "2026-09-10", "close": 0.07, "volume": 1552841.0}, {"date": "2026-09-11", "close": 0.068, "volume": 322136.0}, {"date": "2026-09-14", "close": 0.067, "volume": 136285.0}, {"date": "2026-09-15", "close": 0.066, "volume": 668591.0}, {"date": "2026-09-16", "close": 0.068, "volume": 1536081.0}, {"date": "2026-09-17", "close": 0.07, "volume": 483782.0}, {"date": "2026-09-18", "close": 0.07, "volume": 6656180.0}], "refreshing": true}